HUADIAN POWER INTERNATIONAL CORPORATION LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01071  1999-06-30    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-04-09 0 4.010 4.000 4.010 3.990 4.070 19,449,568 78,121,163 4.0166 4.010 4.000 4.010 3.990 4.070 19,449,568 4.0166 -1.23%
2026-04-08 0 4.060 4.060 4.070 4.000 4.080 19,649,000 79,418,106 4.0418 4.060 4.060 4.070 4.000 4.080 19,649,000 4.0418 0.50%
2026-04-02 0 4.040 4.030 4.040 4.000 4.070 9,494,200 38,155,862 4.0189 4.040 4.030 4.040 4.000 4.070 9,494,200 4.0189 0.25%
2026-04-01 0 4.030 4.030 4.040 4.020 4.130 16,820,056 68,527,603 4.0742 4.030 4.030 4.040 4.020 4.130 16,820,056 4.0742 0.00%
2026-03-31 0 4.030 4.030 4.040 4.020 4.240 26,849,406 109,134,408 4.0647 4.030 4.030 4.040 4.020 4.240 26,849,406 4.0647 -3.82%
2026-03-30 0 4.190 4.180 4.190 4.130 4.470 25,744,200 107,716,718 4.1841 4.190 4.180 4.190 4.130 4.470 25,744,200 4.1841 -5.63%
2026-03-27 0 4.440 4.440 4.450 4.400 4.560 34,854,000 155,107,594 4.4502 4.440 4.440 4.450 4.400 4.560 34,854,000 4.4502 -6.53%
2026-03-26 0 4.750 4.740 4.750 4.690 4.800 15,168,000 72,040,780 4.7495 4.750 4.740 4.750 4.690 4.800 15,168,000 4.7495 -0.63%
2026-03-25 0 4.780 4.760 4.780 4.480 4.840 27,022,000 127,961,198 4.7354 4.780 4.760 4.780 4.480 4.840 27,022,000 4.7354 5.52%
2026-03-24 0 4.530 4.520 4.530 4.320 4.530 8,926,000 39,987,790 4.4799 4.530 4.520 4.530 4.320 4.530 8,926,000 4.4799 2.95%
2026-03-23 0 4.400 4.390 4.400 4.320 4.450 20,362,000 89,298,900 4.3856 4.400 4.390 4.400 4.320 4.450 20,362,000 4.3856 -3.08%
2026-03-20 0 4.540 4.520 4.540 4.480 4.650 29,970,000 135,909,130 4.5348 4.540 4.520 4.540 4.480 4.650 29,970,000 4.5348 -0.22%
2026-03-19 0 4.550 4.540 4.550 4.530 4.630 5,596,000 25,569,100 4.5692 4.550 4.540 4.550 4.530 4.630 5,596,000 4.5692 -0.87%
2026-03-18 0 4.590 4.580 4.590 4.510 4.620 7,528,000 34,465,906 4.5784 4.590 4.580 4.590 4.510 4.620 7,528,000 4.5784 1.55%
2026-03-17 0 4.520 4.520 4.540 4.520 4.620 3,508,000 15,973,120 4.5533 4.520 4.520 4.540 4.520 4.620 3,508,000 4.5533 -1.09%
2026-03-16 0 4.570 4.570 4.590 4.510 4.680 10,240,480 46,740,228 4.5643 4.570 4.570 4.590 4.510 4.680 10,240,480 4.5643 -1.72%
2026-03-13 0 4.650 4.640 4.650 4.590 4.780 16,150,000 75,160,200 4.6539 4.650 4.640 4.650 4.590 4.780 16,150,000 4.6539 -1.27%
2026-03-12 0 4.710 4.690 4.710 4.600 4.720 13,790,000 64,257,876 4.6597 4.710 4.690 4.710 4.600 4.720 13,790,000 4.6597 1.73%
2026-03-11 0 4.630 4.620 4.630 4.420 4.650 16,095,317 73,446,881 4.5632 4.630 4.620 4.630 4.420 4.650 16,095,317 4.5632 4.28%
2026-03-10 0 4.440 4.440 4.450 4.410 4.540 9,194,000 40,966,714 4.4558 4.440 4.440 4.450 4.410 4.540 9,194,000 4.4558 -0.89%
2026-03-09 0 4.480 4.480 4.500 4.470 4.580 17,722,000 80,179,240 4.5243 4.480 4.480 4.500 4.470 4.580 17,722,000 4.5243 -1.54%
2026-03-06 0 4.550 4.550 4.610 4.500 4.660 42,838,000 196,205,006 4.5802 4.550 4.550 4.610 4.500 4.660 42,838,000 4.5802 -0.87%
2026-03-05 0 4.590 4.590 4.610 4.510 4.650 19,151,627 88,092,843 4.5998 4.590 4.590 4.610 4.510 4.650 19,151,627 4.5998 2.46%
2026-03-04 0 4.480 4.480 4.490 4.420 4.540 15,231,500 68,118,874 4.4722 4.480 4.480 4.490 4.420 4.540 15,231,500 4.4722 -0.44%
2026-03-03 0 4.500 4.500 4.510 4.470 4.610 13,820,000 62,500,730 4.5225 4.500 4.500 4.510 4.470 4.610 13,820,000 4.5225 -2.17%
2026-03-02 0 4.600 4.590 4.600 4.360 4.610 32,540,369 147,551,478 4.5344 4.600 4.590 4.600 4.360 4.610 32,540,369 4.5344 2.91%
2026-02-27 0 4.470 4.450 4.470 4.260 4.470 26,483,352 116,766,797 4.4091 4.470 4.450 4.470 4.260 4.470 26,483,352 4.4091 4.93%
2026-02-26 0 4.260 4.260 4.270 4.230 4.290 8,592,000 36,660,816 4.2669 4.260 4.260 4.270 4.230 4.290 8,592,000 4.2669 0.95%
2026-02-25 0 4.220 4.220 4.240 4.220 4.290 8,074,000 34,336,300 4.2527 4.220 4.220 4.240 4.220 4.290 8,074,000 4.2527 -0.24%
2026-02-24 0 4.230 4.220 4.230 4.200 4.260 9,624,893 40,632,076 4.2216 4.230 4.220 4.230 4.200 4.260 9,624,893 4.2216 -1.17%
2026-02-23 0 4.280 4.270 4.280 4.180 4.290 5,430,000 23,096,500 4.2535 4.280 4.270 4.280 4.180 4.290 5,430,000 4.2535 2.39%
2026-02-20 0 4.180 4.170 4.180 4.150 4.190 1,486,397 6,202,449 4.1728 4.180 4.170 4.180 4.150 4.190 1,486,397 4.1728 -0.48%
2026-02-16 0 4.200 4.180 4.200 4.140 4.220 1,762,000 7,393,974 4.1964 4.200 4.180 4.200 4.140 4.220 1,762,000 4.1964 0.48%
2026-02-13 0 4.180 4.160 4.180 4.120 4.190 9,218,875 38,271,642 4.1514 4.180 4.160 4.180 4.120 4.190 9,218,875 4.1514 -0.48%
2026-02-12 0 4.200 4.200 4.210 4.110 4.240 19,619,122 82,399,304 4.1999 4.200 4.200 4.210 4.110 4.240 19,619,122 4.1999 1.45%
2026-02-11 0 4.140 4.130 4.140 4.050 4.140 7,369,429 30,229,538 4.1020 4.140 4.130 4.140 4.050 4.140 7,369,429 4.1020 1.97%
2026-02-10 0 4.060 4.060 4.070 4.060 4.090 4,107,118 16,705,770 4.0675 4.060 4.060 4.070 4.060 4.090 4,107,118 4.0675 -0.25%
2026-02-09 0 4.070 4.070 4.080 4.040 4.090 7,257,518 29,561,283 4.0732 4.070 4.070 4.080 4.040 4.090 7,257,518 4.0732 0.99%
2026-02-06 0 4.030 4.020 4.030 3.980 4.050 6,061,784 24,397,887 4.0249 4.030 4.020 4.030 3.980 4.050 6,061,784 4.0249 0.75%
2026-02-05 0 4.000 3.990 4.000 3.950 4.000 6,359,648 25,252,127 3.9707 4.000 3.990 4.000 3.950 4.000 6,359,648 3.9707 0.25%
2026-02-04 0 3.990 3.990 4.000 3.960 4.010 8,770,000 34,941,000 3.9842 3.990 3.990 4.000 3.960 4.010 8,770,000 3.9842 0.50%
2026-02-03 0 3.970 3.970 3.980 3.960 4.030 11,853,244 47,264,527 3.9875 3.970 3.970 3.980 3.960 4.030 11,853,244 3.9875 -0.75%
2026-02-02 0 4.000 3.990 4.000 3.950 4.160 28,511,784 114,671,320 4.0219 4.000 3.990 4.000 3.950 4.160 28,511,784 4.0219 -3.15%
2026-01-30 0 4.130 4.130 4.140 4.080 4.160 9,073,784 37,330,732 4.1141 4.130 4.130 4.140 4.080 4.160 9,073,784 4.1141 -0.72%
2026-01-29 0 4.160 4.140 4.160 4.100 4.160 6,823,568 28,182,691 4.1302 4.160 4.140 4.160 4.100 4.160 6,823,568 4.1302 0.00%
2026-01-28 0 4.160 4.150 4.160 4.050 4.170 13,280,000 54,794,228 4.1261 4.160 4.150 4.160 4.050 4.170 13,280,000 4.1261 0.97%
2026-01-27 0 4.120 4.100 4.120 4.070 4.120 8,424,000 34,477,850 4.0928 4.120 4.100 4.120 4.070 4.120 8,424,000 4.0928 0.24%
2026-01-26 0 4.110 4.100 4.110 4.080 4.140 8,757,937 35,995,030 4.1100 4.110 4.100 4.110 4.080 4.140 8,757,937 4.1100 0.00%
2026-01-23 0 4.110 4.090 4.110 4.060 4.160 19,874,000 81,360,256 4.0938 4.110 4.090 4.110 4.060 4.160 19,874,000 4.0938 -0.48%
2026-01-22 0 4.130 4.120 4.130 4.100 4.170 9,212,000 38,109,862 4.1370 4.130 4.120 4.130 4.100 4.170 9,212,000 4.1370 -0.24%
2026-01-21 0 4.140 4.130 4.140 4.070 4.170 13,069,240 53,599,346 4.1012 4.140 4.130 4.140 4.070 4.170 13,069,240 4.1012 -0.48%
2026-01-20 0 4.160 4.150 4.160 4.110 4.160 10,169,976 42,045,229 4.1343 4.160 4.150 4.160 4.110 4.160 10,169,976 4.1343 0.73%
2026-01-19 0 4.130 4.130 4.140 4.090 4.190 8,760,000 36,379,720 4.1529 4.130 4.130 4.140 4.090 4.190 8,760,000 4.1529 0.49%
2026-01-16 0 4.110 4.100 4.110 4.080 4.200 14,417,120 59,746,842 4.1442 4.110 4.100 4.110 4.080 4.200 14,417,120 4.1442 -0.72%
2026-01-15 0 4.140 4.120 4.140 4.110 4.170 4,838,000 19,971,298 4.1280 4.140 4.120 4.140 4.110 4.170 4,838,000 4.1280 -0.48%
2026-01-14 0 4.160 4.150 4.160 4.130 4.220 7,819,000 32,532,130 4.1607 4.160 4.150 4.160 4.130 4.220 7,819,000 4.1607 -0.95%
2026-01-13 0 4.200 4.180 4.200 4.140 4.210 10,508,000 43,899,400 4.1777 4.200 4.180 4.200 4.140 4.210 10,508,000 4.1777 1.69%
2026-01-12 0 4.130 4.120 4.130 4.100 4.160 7,748,306 31,919,782 4.1196 4.130 4.120 4.130 4.100 4.160 7,748,306 4.1196 0.00%
2026-01-09 0 4.130 4.130 4.140 4.130 4.200 6,040,726 25,082,303 4.1522 4.130 4.130 4.140 4.130 4.200 6,040,726 4.1522 -1.43%
2026-01-08 0 4.190 4.180 4.190 4.060 4.210 17,884,000 74,070,680 4.1417 4.190 4.180 4.190 4.060 4.210 17,884,000 4.1417 2.95%
2026-01-07 0 4.070 4.060 4.070 4.040 4.160 23,129,706 94,141,286 4.0701 4.070 4.060 4.070 4.040 4.160 23,129,706 4.0701 -1.69%
2026-01-06 0 4.140 4.130 4.140 4.100 4.180 11,246,000 46,412,850 4.1271 4.140 4.130 4.140 4.100 4.180 11,246,000 4.1271 0.00%
2026-01-05 0 4.140 4.140 4.150 4.060 4.170 8,772,000 36,275,854 4.1354 4.140 4.140 4.150 4.060 4.170 8,772,000 4.1354 2.48%
2026-01-02 0 4.040 4.030 4.040 4.020 4.080 4,008,000 16,204,996 4.0432 4.040 4.030 4.040 4.020 4.080 4,008,000 4.0432 -0.74%
2025-12-31 0 4.070 4.050 4.070 4.040 4.120 6,320,000 25,736,504 4.0722 4.070 4.050 4.070 4.040 4.120 6,320,000 4.0722 0.25%
2025-12-30 0 4.060 4.060 4.070 4.020 4.120 16,349,741 66,584,268 4.0725 4.060 4.060 4.070 4.020 4.120 16,349,741 4.0725 -0.49%
2025-12-29 0 4.080 4.080 4.090 4.020 4.210 25,170,749 102,528,983 4.0733 4.080 4.080 4.090 4.020 4.210 25,170,749 4.0733 -2.16%
2025-12-24 0 4.170 4.170 4.200 4.170 4.230 3,714,130 15,577,338 4.1941 4.170 4.170 4.200 4.170 4.230 3,714,130 4.1941 -0.71%
2025-12-23 0 4.200 4.200 4.230 4.190 4.280 13,470,000 56,894,274 4.2238 4.200 4.200 4.230 4.190 4.280 13,470,000 4.2238 -0.47%
2025-12-22 0 4.220 4.210 4.220 4.170 4.230 6,715,222 28,217,463 4.2020 4.220 4.210 4.220 4.170 4.230 6,715,222 4.2020 0.24%
2025-12-19 0 4.210 4.210 4.230 4.180 4.280 14,217,988 59,975,025 4.2182 4.210 4.210 4.230 4.180 4.280 14,217,988 4.2182 -0.71%
2025-12-18 0 4.240 4.240 4.260 4.240 4.290 9,328,000 39,660,350 4.2518 4.240 4.240 4.260 4.240 4.290 9,328,000 4.2518 -0.93%
2025-12-17 0 4.280 4.280 4.290 4.240 4.310 4,166,000 17,766,720 4.2647 4.280 4.280 4.290 4.240 4.310 4,166,000 4.2647 0.23%
2025-12-16 0 4.270 4.260 4.270 4.250 4.380 4,949,000 21,168,229 4.2773 4.270 4.260 4.270 4.250 4.380 4,949,000 4.2773 -1.84%
2025-12-15 0 4.350 4.350 4.360 4.310 4.370 3,114,000 13,553,480 4.3524 4.350 4.350 4.360 4.310 4.370 3,114,000 4.3524 0.00%
2025-12-12 0 4.350 4.350 4.360 4.280 4.360 3,230,000 13,981,250 4.3286 4.350 4.350 4.360 4.280 4.360 3,230,000 4.3286 1.87%
2025-12-11 0 4.270 4.270 4.280 4.270 4.360 4,362,000 18,796,950 4.3093 4.270 4.270 4.280 4.270 4.360 4,362,000 4.3093 -1.16%
2025-12-10 0 4.320 4.320 4.330 4.300 4.360 4,288,865 18,505,126 4.3147 4.320 4.320 4.330 4.300 4.360 4,288,865 4.3147 0.23%
2025-12-09 0 4.310 4.310 4.330 4.310 4.400 6,398,000 27,801,560 4.3454 4.310 4.310 4.330 4.310 4.400 6,398,000 4.3454 -1.60%
2025-12-08 0 4.380 4.380 4.390 4.380 4.500 4,824,000 21,234,539 4.4019 4.380 4.380 4.390 4.380 4.500 4,824,000 4.4019 -2.01%
2025-12-05 0 4.470 4.460 4.470 4.460 4.510 3,798,000 16,995,572 4.4749 4.470 4.460 4.470 4.460 4.510 3,798,000 4.4749 0.00%
2025-12-04 0 4.470 4.470 4.480 4.430 4.530 5,690,000 25,406,600 4.4651 4.470 4.470 4.480 4.430 4.530 5,690,000 4.4651 -0.67%
2025-12-03 0 4.500 4.490 4.500 4.480 4.550 3,933,468 17,779,011 4.5199 4.500 4.490 4.500 4.480 4.550 3,933,468 4.5199 -0.44%
2025-12-02 0 4.520 4.520 4.530 4.450 4.520 5,390,000 24,284,449 4.5055 4.520 4.520 4.530 4.450 4.520 5,390,000 4.5055 1.35%
2025-12-01 0 4.460 4.460 4.470 4.430 4.490 3,448,000 15,362,900 4.4556 4.460 4.460 4.470 4.430 4.490 3,448,000 4.4556 0.22%
2025-11-28 0 4.450 4.450 4.460 4.440 4.510 5,982,000 26,667,900 4.4580 4.450 4.450 4.460 4.440 4.510 5,982,000 4.4580 -1.33%
2025-11-27 0 4.510 4.490 4.510 4.430 4.510 6,927,000 31,083,980 4.4874 4.510 4.490 4.510 4.430 4.510 6,927,000 4.4874 1.58%
2025-11-26 0 4.440 4.430 4.440 4.420 4.470 4,056,000 18,040,132 4.4478 4.440 4.430 4.440 4.420 4.470 4,056,000 4.4478 0.45%
2025-11-25 0 4.420 4.420 4.430 4.380 4.440 7,875,025 34,786,918 4.4174 4.420 4.420 4.430 4.380 4.440 7,875,025 4.4174 0.00%
2025-11-24 0 4.420 4.400 4.420 4.360 4.430 4,896,000 21,534,946 4.3985 4.420 4.400 4.420 4.360 4.430 4,896,000 4.3985 0.91%
2025-11-21 0 4.380 4.380 4.390 4.350 4.540 12,909,000 57,042,520 4.4188 4.380 4.380 4.390 4.350 4.540 12,909,000 4.4188 -3.52%
2025-11-20 0 4.540 4.530 4.540 4.490 4.540 5,785,100 26,122,125 4.5154 4.540 4.530 4.540 4.490 4.540 5,785,100 4.5154 0.22%
2025-11-19 0 4.530 4.500 4.530 4.460 4.550 8,234,000 37,015,294 4.4954 4.530 4.500 4.530 4.460 4.550 8,234,000 4.4954 0.00%
2025-11-18 0 4.530 4.520 4.530 4.440 4.540 13,182,960 59,202,129 4.4908 4.530 4.520 4.530 4.440 4.540 13,182,960 4.4908 0.44%
2025-11-17 0 4.510 4.490 4.510 4.480 4.600 11,744,880 52,901,710 4.5042 4.510 4.490 4.510 4.480 4.600 11,744,880 4.5042 -0.88%
2025-11-14 0 4.550 4.550 4.580 4.550 4.680 5,579,968 25,656,113 4.5979 4.550 4.550 4.580 4.550 4.680 5,579,968 4.5979 -2.36%
2025-11-13 0 4.660 4.650 4.660 4.610 4.700 8,206,000 38,128,410 4.6464 4.660 4.650 4.660 4.610 4.700 8,206,000 4.6464 -1.27%
2025-11-12 0 4.720 4.710 4.720 4.630 4.730 12,845,645 60,042,825 4.6742 4.720 4.710 4.720 4.630 4.730 12,845,645 4.6742 1.72%
2025-11-11 0 4.640 4.630 4.640 4.580 4.700 16,819,412 77,842,951 4.6282 4.640 4.630 4.640 4.580 4.700 16,819,412 4.6282 -0.22%
2025-11-10 0 4.650 4.650 4.660 4.630 4.780 16,663,760 78,136,613 4.6890 4.650 4.650 4.660 4.630 4.780 16,663,760 4.6890 -2.11%
2025-11-07 0 4.750 4.740 4.750 4.740 4.870 12,053,342 57,546,643 4.7743 4.750 4.740 4.750 4.740 4.870 12,053,342 4.7743 -1.86%
2025-11-06 0 4.840 4.830 4.840 4.790 4.890 11,049,283 53,633,870 4.8541 4.840 4.830 4.840 4.790 4.890 11,049,283 4.8541 1.04%
2025-11-05 0 4.790 4.780 4.790 4.660 4.800 9,740,869 46,374,683 4.7608 4.790 4.780 4.790 4.660 4.800 9,740,869 4.7608 1.27%
2025-11-04 0 4.730 4.720 4.730 4.630 4.820 24,390,000 115,828,540 4.7490 4.730 4.720 4.730 4.630 4.820 24,390,000 4.7490 1.50%
2025-11-03 0 4.660 4.650 4.660 4.530 4.670 14,266,586 66,040,568 4.6290 4.660 4.650 4.660 4.530 4.670 14,266,586 4.6290 1.75%
2025-10-31 0 4.580 4.570 4.580 4.540 4.630 18,817,000 86,257,878 4.5840 4.580 4.570 4.580 4.540 4.630 18,817,000 4.5840 -0.43%
2025-10-30 0 4.600 4.590 4.600 4.460 4.640 45,023,943 206,326,822 4.5826 4.600 4.590 4.600 4.460 4.640 45,023,943 4.5826 4.07%
2025-10-28 0 4.420 4.410 4.420 4.370 4.440 13,217,936 58,089,397 4.3947 4.420 4.410 4.420 4.370 4.440 13,217,936 4.3947 0.00%
2025-10-27 0 4.420 4.400 4.420 4.330 4.460 10,538,420 46,544,824 4.4167 4.420 4.400 4.420 4.330 4.460 10,538,420 4.4167 1.84%
2025-10-24 0 4.340 4.330 4.340 4.320 4.420 14,757,300 64,094,982 4.3433 4.340 4.330 4.340 4.320 4.420 14,757,300 4.3433 -1.81%
2025-10-23 0 4.420 4.410 4.420 4.350 4.420 16,583,098 72,866,491 4.3940 4.420 4.410 4.420 4.350 4.420 16,583,098 4.3940 0.45%
2025-10-22 0 4.400 4.390 4.400 4.390 4.430 7,124,057 31,338,790 4.3990 4.400 4.390 4.400 4.390 4.430 7,124,057 4.3990 0.00%
2025-10-21 0 4.400 4.390 4.400 4.310 4.470 21,956,000 96,982,518 4.4171 4.400 4.390 4.400 4.310 4.470 21,956,000 4.4171 1.38%
2025-10-20 0 4.340 4.330 4.340 4.310 4.380 6,720,200 29,110,798 4.3318 4.340 4.330 4.340 4.310 4.380 6,720,200 4.3318 -0.46%
2025-10-17 0 4.360 4.350 4.360 4.310 4.460 13,000,530 56,900,439 4.3768 4.360 4.350 4.360 4.310 4.460 13,000,530 4.3768 -0.23%
2025-10-16 0 4.370 4.360 4.370 4.290 4.400 15,584,410 68,053,937 4.3668 4.370 4.360 4.370 4.290 4.400 15,584,410 4.3668 1.16%
2025-10-15 0 4.320 4.310 4.320 4.240 4.320 7,225,587 31,031,302 4.2946 4.320 4.310 4.320 4.240 4.320 7,225,587 4.2946 1.17%
2025-10-14 0 4.270 4.260 4.270 4.230 4.320 15,874,000 67,932,550 4.2795 4.270 4.260 4.270 4.230 4.320 15,874,000 4.2795 0.71%
2025-10-13 0 4.240 4.230 4.240 4.130 4.240 8,950,820 37,511,112 4.1908 4.240 4.230 4.240 4.130 4.240 8,950,820 4.1908 0.24%
2025-10-10 0 4.230 4.220 4.230 4.190 4.270 10,758,464 45,464,248 4.2259 4.230 4.220 4.230 4.190 4.270 10,758,464 4.2259 0.48%
2025-10-09 0 4.210 4.210 4.220 4.130 4.220 10,030,000 42,017,320 4.1892 4.210 4.210 4.220 4.130 4.220 10,030,000 4.1892 1.69%
2025-10-08 0 4.140 4.120 4.140 4.060 4.150 2,170,033 8,934,037 4.1170 4.140 4.120 4.140 4.060 4.150 2,170,033 4.1170 0.73%
2025-10-06 0 4.110 4.110 4.120 4.090 4.130 1,618,000 6,653,000 4.1119 4.110 4.110 4.120 4.090 4.130 1,618,000 4.1119 -0.24%
2025-10-03 0 4.120 4.110 4.120 4.070 4.150 4,866,999 19,939,625 4.0969 4.120 4.110 4.120 4.070 4.150 4,866,999 4.0969 0.73%
2025-10-02 0 4.090 4.080 4.090 4.050 4.190 5,496,000 22,494,417 4.0929 4.090 4.080 4.090 4.050 4.190 5,496,000 4.0929 -0.04%
2025-09-30 0 4.190 4.180 4.190 4.170 4.230 10,881,033 45,573,797 4.1884 4.092 4.082 4.092 4.072 4.131 11,142,741 4.0900 -0.48%
2025-09-29 0 4.210 4.210 4.220 4.160 4.230 8,326,134 34,956,383 4.1984 4.111 4.111 4.121 4.062 4.131 8,526,392 4.0998 0.96%
2025-09-26 0 4.170 4.170 4.200 4.140 4.210 12,452,500 52,008,415 4.1765 4.072 4.072 4.101 4.043 4.111 12,752,005 4.0785 0.00%
2025-09-25 0 4.170 4.170 4.180 4.150 4.230 15,676,159 65,530,996 4.1803 4.072 4.072 4.082 4.053 4.131 16,053,198 4.0821 -1.18%
2025-09-24 0 4.220 4.220 4.230 4.190 4.250 12,658,000 53,370,300 4.2163 4.121 4.121 4.131 4.092 4.150 12,962,447 4.1173 -0.24%
2025-09-23 0 4.230 4.230 4.240 4.190 4.280 11,636,000 49,048,809 4.2153 4.131 4.131 4.140 4.092 4.179 11,915,866 4.1163 -0.47%
2025-09-22 0 4.250 4.240 4.250 4.220 4.320 23,796,000 101,161,556 4.2512 4.150 4.140 4.150 4.121 4.219 24,368,336 4.1514 -1.62%
2025-09-19 0 4.320 4.320 4.340 4.290 4.370 12,124,000 52,461,610 4.3271 4.219 4.219 4.238 4.189 4.267 12,415,604 4.2255 -0.46%
2025-09-18 0 4.340 4.340 4.350 4.310 4.530 17,466,000 76,998,844 4.4085 4.238 4.238 4.248 4.209 4.424 17,886,088 4.3050 -3.12%
2025-09-17 0 4.480 4.470 4.480 4.440 4.490 5,757,000 25,675,590 4.4599 4.375 4.365 4.375 4.336 4.385 5,895,466 4.3551 -0.22%
2025-09-16 0 4.490 4.490 4.500 4.450 4.580 5,666,000 25,440,342 4.4900 4.385 4.385 4.394 4.345 4.472 5,802,277 4.3845 -1.32%
2025-09-15 0 4.550 4.530 4.550 4.520 4.610 5,192,000 23,667,394 4.5584 4.443 4.424 4.443 4.414 4.502 5,316,877 4.4514 -0.44%
2025-09-12 0 4.570 4.560 4.580 4.530 4.650 5,849,118 26,831,958 4.5874 4.463 4.453 4.472 4.424 4.541 5,989,800 4.4796 -1.30%
2025-09-11 0 4.630 4.610 4.630 4.490 4.680 28,072,000 129,615,610 4.6173 4.521 4.502 4.521 4.385 4.570 28,747,181 4.5088 1.76%
2025-09-10 0 4.550 4.540 4.550 4.490 4.560 10,309,980 46,654,339 4.5252 4.443 4.433 4.443 4.385 4.453 10,557,953 4.4189 0.22%
2025-09-09 0 4.540 4.530 4.540 4.480 4.580 15,592,632 70,496,970 4.5212 4.433 4.424 4.433 4.375 4.472 15,967,662 4.4150 -0.22%
2025-09-08 0 4.550 4.540 4.550 4.490 4.590 12,058,000 54,872,849 4.5507 4.443 4.433 4.443 4.385 4.482 12,348,016 4.4439 1.11%
2025-09-05 0 4.500 4.490 4.500 4.420 4.510 10,974,000 49,108,440 4.4750 4.394 4.385 4.394 4.316 4.404 11,237,944 4.3699 0.90%
2025-09-04 0 4.460 4.450 4.460 4.390 4.480 8,418,000 37,474,780 4.4517 4.355 4.345 4.355 4.287 4.375 8,620,468 4.3472 0.22%
2025-09-03 0 4.450 4.430 4.450 4.430 4.490 6,933,726 30,898,484 4.4563 4.345 4.326 4.345 4.326 4.385 7,100,494 4.3516 -0.22%
2025-09-02 0 4.460 4.450 4.460 4.350 4.600 28,616,000 128,141,120 4.4780 4.355 4.345 4.355 4.248 4.492 29,304,266 4.3728 2.53%
2025-09-01 0 4.350 4.340 4.350 4.240 4.370 13,612,000 58,835,014 4.3223 4.248 4.238 4.248 4.140 4.267 13,939,393 4.2208 1.64%
2025-08-29 0 4.280 4.270 4.280 4.270 4.440 25,869,000 112,370,580 4.3438 4.179 4.170 4.179 4.170 4.336 26,491,195 4.2418 -2.51%
2025-08-28 0 4.390 4.370 4.390 4.330 4.450 12,476,547 54,627,538 4.3784 4.287 4.267 4.287 4.228 4.345 12,776,630 4.2756 -0.90%
2025-08-27 0 4.430 4.430 4.440 4.390 4.520 13,408,146 59,836,536 4.4627 4.326 4.326 4.336 4.287 4.414 13,730,636 4.3579 -0.89%
2025-08-26 0 4.470 4.460 4.470 4.450 4.550 8,765,105 39,464,578 4.5025 4.365 4.355 4.365 4.345 4.443 8,975,921 4.3967 -0.45%
2025-08-25 0 4.490 4.480 4.490 4.430 4.530 14,024,000 63,075,452 4.4977 4.385 4.375 4.385 4.326 4.424 14,361,302 4.3920 1.35%
2025-08-22 0 4.430 4.430 4.440 4.380 4.480 7,868,052 34,692,209 4.4093 4.326 4.326 4.336 4.277 4.375 8,057,293 4.3057 -0.45%
2025-08-21 0 4.450 4.440 4.450 4.410 4.520 16,083,412 71,732,435 4.4600 4.345 4.336 4.345 4.306 4.414 16,470,247 4.3553 0.91%
2025-08-20 0 4.410 4.400 4.410 4.320 4.430 10,937,000 47,796,100 4.3701 4.306 4.297 4.306 4.219 4.326 11,200,054 4.2675 0.92%
2025-08-19 0 4.370 4.370 4.380 4.340 4.430 11,733,000 51,661,200 4.4031 4.267 4.267 4.277 4.238 4.326 12,015,199 4.2997 0.46%
2025-08-18 0 4.350 4.350 4.360 4.330 4.440 20,985,109 91,685,699 4.3691 4.248 4.248 4.258 4.228 4.336 21,489,838 4.2665 -1.14%
2025-08-15 0 4.400 4.390 4.400 4.330 4.420 8,650,000 37,919,430 4.3837 4.297 4.287 4.297 4.228 4.316 8,858,048 4.2808 0.92%
2025-08-14 0 4.360 4.350 4.360 4.330 4.380 18,480,000 80,555,490 4.3591 4.258 4.248 4.258 4.228 4.277 18,924,477 4.2567 0.00%
2025-08-13 0 4.360 4.350 4.360 4.300 4.390 17,902,000 77,453,150 4.3265 4.258 4.248 4.258 4.199 4.287 18,332,575 4.2249 0.00%
2025-08-12 0 4.360 4.360 4.370 4.340 4.400 3,504,096 15,307,345 4.3684 4.258 4.258 4.267 4.238 4.297 3,588,376 4.2658 0.23%
2025-08-11 0 4.350 4.350 4.360 4.310 4.440 12,584,000 54,692,102 4.3462 4.248 4.248 4.258 4.209 4.336 12,886,668 4.2441 -1.58%
2025-08-08 0 4.420 4.410 4.420 4.310 4.530 39,080,761 173,534,991 4.4404 4.316 4.306 4.316 4.209 4.424 40,020,723 4.3361 2.79%
2025-08-07 0 4.300 4.290 4.310 4.240 4.310 5,454,000 23,371,920 4.2853 4.199 4.189 4.209 4.140 4.209 5,585,178 4.1846 0.94%
2025-08-06 0 4.260 4.260 4.270 4.250 4.340 8,182,000 35,034,620 4.2819 4.160 4.160 4.170 4.150 4.238 8,378,792 4.1813 -0.70%
2025-08-05 0 4.290 4.280 4.290 4.200 4.300 11,487,921 48,952,425 4.2612 4.189 4.179 4.189 4.101 4.199 11,764,226 4.1611 2.14%
2025-08-04 0 4.200 4.190 4.200 4.180 4.230 6,577,466 27,659,406 4.2052 4.101 4.092 4.101 4.082 4.131 6,735,666 4.1064 0.00%
2025-08-01 0 4.200 4.190 4.200 4.180 4.250 8,800,220 37,150,334 4.2215 4.101 4.092 4.101 4.082 4.150 9,011,881 4.1224 -0.47%
2025-07-31 0 4.220 4.210 4.220 4.150 4.310 27,508,000 115,367,739 4.1940 4.121 4.111 4.121 4.053 4.209 28,169,616 4.0955 -1.63%
2025-07-30 0 4.290 4.290 4.300 4.200 4.380 37,895,960 163,142,133 4.3050 4.189 4.189 4.199 4.101 4.277 38,807,425 4.2039 2.88%
2025-07-29 0 4.170 4.150 4.170 4.120 4.210 16,329,960 67,772,410 4.1502 4.072 4.053 4.072 4.023 4.111 16,722,725 4.0527 -0.71%
2025-07-28 0 4.200 4.190 4.200 4.170 4.230 6,929,920 29,163,411 4.2083 4.101 4.092 4.101 4.072 4.131 7,096,597 4.1095 -0.24%
2025-07-25 0 4.210 4.210 4.220 4.200 4.270 16,930,000 71,552,106 4.2264 4.111 4.111 4.121 4.101 4.170 17,337,197 4.1271 -1.17%
2025-07-24 0 4.260 4.260 4.270 4.250 4.300 24,274,000 103,564,830 4.2665 4.160 4.160 4.170 4.150 4.199 24,857,833 4.1663 -0.93%
2025-07-23 0 4.300 4.300 4.310 4.280 4.390 16,142,602 69,632,262 4.3136 4.199 4.199 4.209 4.179 4.287 16,530,860 4.2123 -0.92%
2025-07-22 0 4.340 4.330 4.340 4.270 4.390 25,521,126 110,769,999 4.3403 4.238 4.228 4.238 4.170 4.287 26,134,954 4.2384 1.40%
2025-07-21 0 4.280 4.270 4.280 4.250 4.340 23,712,806 101,571,461 4.2834 4.179 4.170 4.179 4.150 4.238 24,283,141 4.1828 0.71%
2025-07-18 0 4.250 4.240 4.250 4.230 4.270 8,303,500 35,266,585 4.2472 4.150 4.140 4.150 4.131 4.170 8,503,214 4.1474 0.00%
2025-07-17 0 4.250 4.240 4.250 4.230 4.320 12,555,500 53,409,391 4.2539 4.150 4.140 4.150 4.131 4.219 12,857,482 4.1540 -1.62%
2025-07-16 0 4.320 4.310 4.320 4.290 4.390 15,978,236 69,379,199 4.3421 4.219 4.209 4.219 4.189 4.287 16,362,541 4.2401 0.23%
2025-07-15 0 4.310 4.300 4.310 4.260 4.350 16,384,000 70,481,820 4.3019 4.209 4.199 4.209 4.160 4.248 16,778,064 4.2008 0.70%
2025-07-14 0 4.280 4.270 4.280 4.220 4.310 14,039,500 60,158,081 4.2849 4.179 4.170 4.179 4.121 4.209 14,377,175 4.1843 1.42%
2025-07-11 0 4.220 4.210 4.220 4.180 4.270 29,670,000 124,978,506 4.2123 4.121 4.111 4.121 4.082 4.170 30,383,616 4.1134 -1.17%
2025-07-10 0 4.270 4.250 4.270 4.230 4.320 12,342,214 52,529,301 4.2561 4.170 4.150 4.170 4.131 4.219 12,639,066 4.1561 -0.47%
2025-07-09 0 4.290 4.280 4.290 4.260 4.390 15,208,000 65,461,152 4.3044 4.189 4.179 4.189 4.160 4.287 15,573,779 4.2033 -1.15%
2025-07-08 0 4.340 4.330 4.340 4.320 4.450 22,778,000 99,369,860 4.3625 4.238 4.228 4.238 4.219 4.345 23,325,851 4.2601 -1.59%
2025-07-07 0 4.410 4.400 4.410 4.230 4.560 33,956,000 149,732,700 4.4096 4.306 4.297 4.306 4.131 4.453 34,772,702 4.3060 3.76%
2025-07-04 0 4.250 4.250 4.260 4.240 4.350 12,810,000 54,742,770 4.2734 4.150 4.150 4.160 4.140 4.248 13,118,103 4.1731 -0.93%
2025-07-03 0 4.290 4.270 4.290 4.240 4.290 6,026,000 25,710,534 4.2666 4.189 4.170 4.189 4.140 4.189 6,170,936 4.1664 0.70%
2025-07-02 0 4.260 4.260 4.270 4.180 4.300 21,878,000 93,141,878 4.2573 4.160 4.160 4.170 4.082 4.199 22,404,205 4.1573 2.40%
2025-06-30 0 4.160 4.150 4.160 4.050 4.160 29,418,000 120,738,658 4.1042 4.062 4.053 4.062 3.955 4.062 30,125,555 4.0078 0.97%
2025-06-27 0 4.120 4.120 4.130 4.060 4.310 51,506,000 213,138,160 4.1381 4.023 4.023 4.033 3.965 4.209 52,744,811 4.0409 -4.19%
2025-06-26 0 4.300 4.290 4.300 4.260 4.410 20,298,000 87,612,006 4.3163 4.199 4.189 4.199 4.160 4.306 20,786,203 4.2149 -2.27%
2025-06-25 0 4.400 4.390 4.400 4.350 4.450 11,140,206 48,946,776 4.3937 4.297 4.287 4.297 4.248 4.345 11,408,148 4.2905 1.62%
2025-06-24 0 4.330 4.320 4.330 4.300 4.370 7,436,000 32,166,196 4.3257 4.228 4.219 4.228 4.199 4.267 7,614,849 4.2241 0.23%
2025-06-23 0 4.320 4.320 4.330 4.290 4.390 8,594,998 37,130,229 4.3200 4.219 4.219 4.228 4.189 4.287 8,801,723 4.2185 -1.37%
2025-06-20 0 4.380 4.380 4.390 4.360 4.470 10,495,720 46,307,869 4.4121 4.277 4.277 4.287 4.258 4.365 10,748,161 4.3084 0.23%
2025-06-19 0 4.370 4.370 4.380 4.350 4.660 19,104,232 84,545,837 4.4255 4.267 4.267 4.277 4.248 4.551 19,563,723 4.3216 -5.37%
2025-06-18 0 4.760 4.760 4.770 4.740 4.860 6,122,000 29,372,418 4.7978 4.509 4.509 4.519 4.490 4.604 6,462,215 4.5453 -0.63%
2025-06-17 0 4.790 4.790 4.800 4.700 4.870 13,342,000 63,891,546 4.7888 4.538 4.538 4.547 4.453 4.614 14,083,450 4.5366 1.70%
2025-06-16 0 4.710 4.710 4.720 4.700 4.840 8,839,000 41,917,699 4.7424 4.462 4.462 4.472 4.453 4.585 9,330,206 4.4927 -1.46%
2025-06-13 0 4.780 4.770 4.780 4.740 4.850 9,286,000 44,592,654 4.8021 4.528 4.519 4.528 4.490 4.595 9,802,047 4.5493 0.63%
2025-06-12 0 4.750 4.750 4.780 4.710 4.870 10,894,000 52,066,014 4.7793 4.500 4.500 4.528 4.462 4.614 11,499,408 4.5277 -0.84%
2025-06-11 0 4.790 4.770 4.790 4.680 4.800 9,361,561 44,529,375 4.7566 4.538 4.519 4.538 4.434 4.547 9,881,807 4.5062 1.27%
2025-06-10 0 4.730 4.720 4.730 4.540 4.800 14,576,000 68,877,830 4.7254 4.481 4.472 4.481 4.301 4.547 15,386,026 4.4766 3.05%
2025-06-09 0 4.590 4.560 4.590 4.530 4.610 6,722,000 30,751,270 4.5747 4.348 4.320 4.348 4.292 4.367 7,095,559 4.3339 0.66%
2025-06-06 0 4.560 4.550 4.560 4.440 4.570 12,462,000 56,208,270 4.5104 4.320 4.310 4.320 4.206 4.329 13,154,546 4.2729 2.47%
2025-06-05 0 4.450 4.440 4.450 4.430 4.590 31,872,000 142,759,350 4.4791 4.216 4.206 4.216 4.197 4.348 33,643,210 4.2433 -2.63%
2025-06-04 0 4.570 4.550 4.570 4.450 4.570 8,480,000 38,308,300 4.5175 4.329 4.310 4.329 4.216 4.329 8,951,256 4.2797 1.33%
2025-06-03 0 4.510 4.500 4.520 4.440 4.520 9,472,000 42,544,272 4.4916 4.273 4.263 4.282 4.206 4.282 9,998,384 4.2551 2.27%
2025-06-02 0 4.410 4.410 4.430 4.340 4.550 4,638,000 20,348,350 4.3873 4.178 4.178 4.197 4.112 4.310 4,895,746 4.1563 -3.08%
2025-05-30 0 4.550 4.540 4.550 4.510 4.580 5,778,000 26,311,696 4.5538 4.310 4.301 4.310 4.273 4.339 6,099,098 4.3140 0.00%
2025-05-29 0 4.550 4.530 4.550 4.480 4.590 10,314,000 46,631,278 4.5212 4.310 4.292 4.310 4.244 4.348 10,887,176 4.2831 -0.87%
2025-05-28 0 4.590 4.560 4.590 4.540 4.640 9,433,326 43,246,787 4.5845 4.348 4.320 4.348 4.301 4.396 9,957,560 4.3431 -0.43%
2025-05-27 0 4.610 4.600 4.610 4.460 4.650 15,520,000 71,237,088 4.5900 4.367 4.358 4.367 4.225 4.405 16,382,487 4.3484 2.67%
2025-05-26 0 4.490 4.470 4.490 4.340 4.490 12,874,000 57,225,420 4.4450 4.254 4.235 4.254 4.112 4.254 13,589,442 4.2110 3.22%
2025-05-23 0 4.350 4.350 4.380 4.330 4.470 10,292,151 45,149,101 4.3868 4.121 4.121 4.149 4.102 4.235 10,864,113 4.1558 -0.91%
2025-05-22 0 4.390 4.390 4.400 4.330 4.570 20,953,030 92,598,497 4.4193 4.159 4.159 4.168 4.102 4.329 22,117,444 4.1867 -3.52%
2025-05-21 0 4.550 4.540 4.550 4.480 4.600 13,158,000 59,613,220 4.5306 4.310 4.301 4.310 4.244 4.358 13,889,224 4.2920 0.44%
2025-05-20 0 4.530 4.510 4.530 4.400 4.540 12,988,000 58,294,000 4.4883 4.292 4.273 4.292 4.168 4.301 13,709,777 4.2520 2.72%
2025-05-19 0 4.410 4.410 4.420 4.390 4.500 8,686,729 38,536,596 4.4363 4.178 4.178 4.187 4.159 4.263 9,169,473 4.2027 -0.90%
2025-05-16 0 4.450 4.440 4.450 4.430 4.530 6,164,000 27,574,280 4.4734 4.216 4.206 4.216 4.197 4.292 6,506,549 4.2379 -1.11%
2025-05-15 0 4.500 4.490 4.500 4.460 4.550 8,754,000 39,505,100 4.5128 4.263 4.254 4.263 4.225 4.310 9,240,482 4.2752 0.45%
2025-05-14 0 4.480 4.470 4.480 4.440 4.510 4,394,000 19,626,722 4.4667 4.244 4.235 4.244 4.206 4.273 4,638,186 4.2316 -0.22%
2025-05-13 0 4.490 4.490 4.510 4.480 4.550 3,024,433 13,653,962 4.5146 4.254 4.254 4.273 4.244 4.310 3,192,509 4.2769 -1.10%
2025-05-12 0 4.540 4.510 4.540 4.460 4.550 5,752,066 25,925,637 4.5072 4.301 4.273 4.301 4.225 4.310 6,071,723 4.2699 0.44%
2025-05-09 0 4.520 4.500 4.520 4.420 4.600 14,527,240 65,607,973 4.5162 4.282 4.263 4.282 4.187 4.358 15,334,556 4.2784 2.49%
2025-05-08 0 4.410 4.400 4.410 4.370 4.450 4,236,000 18,727,200 4.4210 4.178 4.168 4.178 4.140 4.216 4,471,405 4.1882 0.68%
2025-05-07 0 4.380 4.380 4.400 4.340 4.520 13,151,500 57,830,530 4.3973 4.149 4.149 4.168 4.112 4.282 13,882,363 4.1658 -2.67%
2025-05-06 0 4.500 4.490 4.500 4.380 4.510 10,942,000 48,799,362 4.4598 4.263 4.254 4.263 4.149 4.273 11,550,075 4.2250 0.67%
2025-05-02 0 4.470 4.430 4.470 4.340 4.470 2,446,000 10,842,486 4.4327 4.235 4.197 4.235 4.112 4.235 2,581,931 4.1994 3.00%
2025-04-30 0 4.340 4.340 4.350 4.310 4.550 12,872,866 56,118,444 4.3594 4.112 4.112 4.121 4.083 4.310 13,588,245 4.1299 -3.56%
2025-04-29 0 4.500 4.490 4.500 4.470 4.640 10,748,000 48,720,280 4.5330 4.263 4.254 4.263 4.235 4.396 11,345,294 4.2943 -1.96%
2025-04-28 0 4.590 4.590 4.600 4.480 4.710 22,200,000 102,126,910 4.6003 4.348 4.348 4.358 4.244 4.462 23,433,712 4.3581 0.66%
2025-04-25 0 4.560 4.550 4.560 4.460 4.590 13,494,000 61,165,530 4.5328 4.320 4.310 4.320 4.225 4.348 14,243,897 4.2942 1.79%
2025-04-24 0 4.480 4.450 4.480 4.350 4.570 10,168,000 45,689,998 4.4935 4.244 4.216 4.244 4.121 4.329 10,733,062 4.2569 2.28%
2025-04-23 0 4.380 4.370 4.380 4.370 4.460 5,378,433 23,727,115 4.4115 4.149 4.140 4.149 4.140 4.225 5,677,326 4.1793 0.46%
2025-04-22 0 4.360 4.350 4.360 4.290 4.420 5,263,083 23,014,320 4.3728 4.130 4.121 4.130 4.064 4.187 5,555,566 4.1426 1.63%
2025-04-17 0 4.290 4.290 4.310 4.240 4.340 6,064,000 26,092,958 4.3029 4.064 4.064 4.083 4.017 4.112 6,400,992 4.0764 0.23%
2025-04-16 0 4.280 4.270 4.280 4.240 4.390 5,687,840 24,338,251 4.2790 4.055 4.045 4.055 4.017 4.159 6,003,928 4.0537 -1.15%
2025-04-15 0 4.330 4.320 4.330 4.210 4.400 13,036,000 55,976,390 4.2940 4.102 4.093 4.102 3.988 4.168 13,760,444 4.0679 2.12%
2025-04-14 0 4.240 4.230 4.240 4.170 4.260 5,222,000 21,988,160 4.2107 4.017 4.007 4.017 3.950 4.036 5,512,200 3.9890 2.66%
2025-04-11 0 4.130 4.130 4.140 4.100 4.180 6,378,000 26,363,740 4.1335 3.913 3.913 3.922 3.884 3.960 6,732,442 3.9159 -0.96%
2025-04-10 0 4.170 4.170 4.180 4.140 4.280 7,308,233 30,718,950 4.2033 3.950 3.950 3.960 3.922 4.055 7,714,370 3.9820 -0.24%
2025-04-09 0 4.180 4.150 4.180 3.900 4.220 15,904,000 64,764,642 4.0722 3.960 3.932 3.960 3.695 3.998 16,787,826 3.8578 2.20%
2025-04-08 0 4.090 4.090 4.120 3.980 4.220 14,880,000 61,547,520 4.1363 3.875 3.875 3.903 3.770 3.998 15,706,920 3.9185 2.76%
2025-04-07 0 3.980 3.970 3.980 3.950 4.220 20,580,000 83,869,834 4.0753 3.770 3.761 3.770 3.742 3.998 21,723,684 3.8608 -10.36%
2025-04-03 0 4.440 4.440 4.450 4.380 4.540 16,245,256 72,451,904 4.4599 4.206 4.206 4.216 4.149 4.301 17,148,047 4.2251 -0.67%
2025-04-02 0 4.470 4.460 4.470 4.380 4.480 6,438,504 28,662,903 4.4518 4.235 4.225 4.235 4.149 4.244 6,796,308 4.2174 0.00%
2025-04-01 0 4.470 4.470 4.490 4.400 4.520 9,394,000 42,037,628 4.4749 4.235 4.235 4.254 4.168 4.282 9,916,049 4.2394 -1.11%
2025-03-31 0 4.520 4.520 4.530 4.400 4.600 14,322,000 64,755,060 4.5214 4.282 4.282 4.292 4.168 4.358 15,117,911 4.2833 2.03%
2025-03-28 0 4.430 4.430 4.440 4.340 4.530 8,906,000 39,614,074 4.4480 4.197 4.197 4.206 4.112 4.292 9,400,929 4.2138 0.91%
2025-03-27 0 4.390 4.390 4.400 4.310 4.580 9,720,755 42,729,421 4.3957 4.159 4.159 4.168 4.083 4.339 10,260,963 4.1643 -1.13%
2025-03-26 0 4.440 4.430 4.440 4.400 4.570 9,812,917 43,766,576 4.4601 4.206 4.197 4.206 4.168 4.329 10,358,246 4.2253 -2.20%
2025-03-25 0 4.540 4.520 4.540 4.410 4.540 8,797,930 39,671,365 4.5092 4.301 4.282 4.301 4.178 4.301 9,286,854 4.2718 1.34%
2025-03-24 0 4.480 4.460 4.480 4.390 4.490 5,095,290 22,710,893 4.4572 4.244 4.225 4.244 4.159 4.254 5,378,448 4.2226 2.05%
2025-03-21 0 4.390 4.390 4.420 4.380 4.590 14,180,071 63,104,403 4.4502 4.159 4.159 4.187 4.149 4.348 14,968,094 4.2159 -3.30%
2025-03-20 0 4.540 4.540 4.550 4.360 4.550 20,569,864 92,873,816 4.5150 4.301 4.301 4.310 4.130 4.310 21,712,985 4.2773 3.18%
2025-03-19 0 4.400 4.380 4.400 4.310 4.440 9,681,000 42,653,796 4.4059 4.168 4.149 4.168 4.083 4.206 10,218,998 4.1740 1.62%
2025-03-18 0 4.330 4.320 4.330 4.290 4.380 6,429,810 27,861,406 4.3332 4.102 4.093 4.102 4.064 4.149 6,787,131 4.1050 -0.69%
2025-03-17 0 4.360 4.350 4.360 4.240 4.410 10,537,418 45,945,910 4.3603 4.130 4.121 4.130 4.017 4.178 11,123,010 4.1307 0.93%
2025-03-14 0 4.320 4.310 4.320 4.220 4.380 9,647,691 41,453,530 4.2967 4.093 4.083 4.093 3.998 4.149 10,183,838 4.0705 0.23%
2025-03-13 0 4.310 4.300 4.310 4.270 4.360 7,230,000 31,144,956 4.3077 4.083 4.074 4.083 4.045 4.130 7,631,790 4.0810 -0.92%
2025-03-12 0 4.350 4.340 4.350 4.230 4.380 11,342,028 48,987,492 4.3191 4.121 4.112 4.121 4.007 4.149 11,972,334 4.0917 0.69%
2025-03-11 0 4.320 4.290 4.320 4.100 4.360 17,564,050 74,880,810 4.2633 4.093 4.064 4.093 3.884 4.130 18,540,130 4.0389 3.10%
2025-03-10 0 4.190 4.190 4.200 4.090 4.220 10,387,620 43,244,989 4.1631 3.969 3.969 3.979 3.875 3.998 10,964,887 3.9440 0.72%
2025-03-07 0 4.160 4.130 4.160 4.060 4.180 12,344,000 51,182,780 4.1464 3.941 3.913 3.941 3.846 3.960 13,029,988 3.9281 1.46%
2025-03-06 0 4.100 4.100 4.110 4.050 4.230 19,230,786 78,581,444 4.0862 3.884 3.884 3.894 3.837 4.007 20,299,491 3.8711 -2.61%
2025-03-05 0 4.210 4.200 4.210 4.180 4.320 9,030,000 38,248,300 4.2357 3.988 3.979 3.988 3.960 4.093 9,531,820 4.0127 -0.94%
2025-03-04 0 4.250 4.240 4.250 4.230 4.300 9,904,000 42,095,220 4.2503 4.026 4.017 4.026 4.007 4.074 10,454,391 4.0266 -0.93%
2025-03-03 0 4.290 4.270 4.290 4.230 4.350 10,372,000 44,485,976 4.2890 4.064 4.045 4.064 4.007 4.121 10,948,399 4.0632 0.70%
2025-02-28 0 4.260 4.260 4.270 4.250 4.380 13,116,000 56,344,320 4.2958 4.036 4.036 4.045 4.026 4.149 13,844,890 4.0697 -0.70%
2025-02-27 0 4.290 4.280 4.290 4.260 4.360 15,232,000 65,652,560 4.3102 4.064 4.055 4.064 4.036 4.130 16,078,482 4.0833 0.00%
2025-02-26 0 4.290 4.280 4.290 4.180 4.320 15,512,846 66,195,078 4.2671 4.064 4.055 4.064 3.960 4.093 16,374,935 4.0425 1.42%
2025-02-25 0 4.230 4.210 4.230 4.070 4.280 26,148,000 109,719,658 4.1961 4.007 3.988 4.007 3.856 4.055 27,601,112 3.9752 3.17%
2025-02-24 0 4.100 4.100 4.110 4.070 4.150 11,657,600 47,868,270 4.1062 3.884 3.884 3.894 3.856 3.932 12,305,443 3.8900 -0.24%
2025-02-21 0 4.110 4.090 4.110 4.040 4.170 22,674,000 92,836,080 4.0944 3.894 3.875 3.894 3.827 3.950 23,934,053 3.8788 0.74%
2025-02-20 0 4.080 4.070 4.080 3.940 4.260 50,250,695 206,577,358 4.1109 3.865 3.856 3.865 3.733 4.036 53,043,256 3.8945 4.08%
2025-02-19 0 3.920 3.900 3.920 3.880 4.000 8,350,000 32,695,232 3.9156 3.714 3.695 3.714 3.676 3.789 8,814,031 3.7095 -0.76%
2025-02-18 0 3.950 3.940 3.950 3.820 4.000 17,682,000 69,875,730 3.9518 3.742 3.733 3.742 3.619 3.789 18,664,635 3.7438 2.33%
2025-02-17 0 3.860 3.850 3.860 3.700 3.900 17,762,000 68,025,696 3.8298 3.657 3.647 3.657 3.505 3.695 18,749,080 3.6282 4.32%
2025-02-14 0 3.700 3.700 3.710 3.660 3.750 7,793,000 28,763,530 3.6909 3.505 3.505 3.515 3.467 3.553 8,226,077 3.4966 0.54%
2025-02-13 0 3.680 3.680 3.690 3.620 3.770 16,160,240 59,857,202 3.7040 3.486 3.486 3.496 3.429 3.572 17,058,306 3.5090 0.82%
2025-02-12 0 3.650 3.650 3.660 3.610 3.670 17,174,246 62,386,410 3.6326 3.458 3.458 3.467 3.420 3.477 18,128,663 3.4413 0.27%
2025-02-11 0 3.640 3.640 3.650 3.640 3.760 25,028,000 91,911,520 3.6723 3.448 3.448 3.458 3.448 3.562 26,418,871 3.4790 -2.67%
2025-02-10 0 3.740 3.740 3.750 3.730 3.840 11,187,441 42,140,143 3.7667 3.543 3.543 3.553 3.534 3.638 11,809,156 3.5684 -1.58%
2025-02-07 0 3.800 3.800 3.810 3.790 3.840 8,492,111 32,332,993 3.8074 3.600 3.600 3.609 3.590 3.638 8,964,040 3.6070 -1.30%
2025-02-06 0 3.850 3.830 3.850 3.790 3.870 3,548,100 13,588,522 3.8298 3.647 3.628 3.647 3.590 3.666 3,745,277 3.6282 0.26%
2025-02-05 0 3.840 3.820 3.840 3.800 3.870 3,110,000 11,939,230 3.8390 3.638 3.619 3.638 3.600 3.666 3,282,831 3.6369 0.79%
2025-02-04 0 3.810 3.800 3.820 3.770 3.840 1,306,000 4,962,188 3.7995 3.609 3.600 3.619 3.572 3.638 1,378,578 3.5995 -0.78%
2025-02-03 0 3.840 3.810 3.840 3.750 3.840 1,296,000 4,927,298 3.8019 3.638 3.609 3.638 3.553 3.638 1,368,022 3.6018 0.79%
2025-01-28 0 3.810 3.810 3.830 3.800 3.840 412,000 1,571,118 3.8134 3.609 3.609 3.628 3.600 3.638 434,896 3.6126 -1.80%
2025-01-27 0 3.880 3.870 3.880 3.850 3.940 5,185,672 20,268,843 3.9086 3.676 3.666 3.676 3.647 3.733 5,473,853 3.7028 0.78%
2025-01-24 0 3.850 3.850 3.860 3.810 3.890 6,606,000 25,477,826 3.8568 3.647 3.647 3.657 3.609 3.685 6,973,113 3.6537 0.26%
2025-01-23 0 3.840 3.830 3.840 3.760 3.850 6,112,000 23,378,680 3.8250 3.638 3.628 3.638 3.562 3.647 6,451,660 3.6237 1.32%
2025-01-22 0 3.790 3.770 3.790 3.760 3.820 6,732,000 25,527,894 3.7920 3.590 3.572 3.590 3.562 3.619 7,106,115 3.5924 0.53%
2025-01-21 0 3.770 3.770 3.780 3.740 3.790 5,939,555 22,390,645 3.7698 3.572 3.572 3.581 3.543 3.590 6,269,631 3.5713 0.80%
2025-01-20 0 3.740 3.730 3.740 3.720 3.850 19,986,000 74,921,098 3.7487 3.543 3.534 3.543 3.524 3.647 21,096,674 3.5513 -2.60%
2025-01-17 0 3.840 3.820 3.840 3.740 3.850 11,192,000 42,722,948 3.8173 3.638 3.619 3.638 3.543 3.647 11,813,968 3.6163 1.59%
2025-01-16 0 3.780 3.780 3.790 3.740 3.830 11,032,000 41,866,148 3.7950 3.581 3.581 3.590 3.543 3.628 11,645,077 3.5952 0.27%
2025-01-15 0 3.770 3.770 3.780 3.720 3.800 8,572,000 32,233,240 3.7603 3.572 3.572 3.581 3.524 3.600 9,048,368 3.5623 -0.26%
2025-01-14 0 3.780 3.780 3.790 3.680 3.820 13,720,692 51,894,718 3.7822 3.581 3.581 3.590 3.486 3.619 14,483,186 3.5831 1.89%
2025-01-13 0 3.710 3.710 3.720 3.550 3.750 23,634,505 86,790,006 3.6722 3.515 3.515 3.524 3.363 3.553 24,947,936 3.4788 3.63%
2025-01-10 0 3.580 3.580 3.590 3.570 3.730 14,669,149 53,216,505 3.6278 3.392 3.392 3.401 3.382 3.534 15,484,352 3.4368 -4.02%
2025-01-09 0 3.730 3.710 3.730 3.640 3.750 13,406,274 49,704,011 3.7075 3.534 3.515 3.534 3.448 3.553 14,151,295 3.5123 1.08%
2025-01-08 0 3.690 3.680 3.690 3.620 3.720 14,501,053 53,141,462 3.6647 3.496 3.486 3.496 3.429 3.524 15,306,914 3.4717 0.00%
2025-01-07 0 3.690 3.690 3.700 3.670 3.800 14,234,000 52,931,940 3.7187 3.496 3.496 3.505 3.477 3.600 15,025,020 3.5229 -2.38%
2025-01-06 0 3.780 3.780 3.790 3.750 3.810 11,604,000 43,825,650 3.7768 3.581 3.581 3.590 3.553 3.609 12,248,864 3.5779 0.80%
2025-01-03 0 3.750 3.750 3.760 3.730 3.910 27,754,000 105,540,560 3.8027 3.553 3.553 3.562 3.534 3.704 29,296,362 3.6025 -3.60%
2025-01-02 0 3.890 3.890 3.900 3.880 4.000 13,838,000 54,405,484 3.9316 3.685 3.685 3.695 3.676 3.789 14,607,014 3.7246 -2.75%
2024-12-31 0 4.000 4.000 4.020 3.920 4.040 9,038,000 36,196,980 4.0050 3.789 3.789 3.808 3.714 3.827 9,540,265 3.7941 1.52%
2024-12-30 0 3.940 3.920 3.940 3.860 3.980 16,760,603 66,035,709 3.9399 3.733 3.714 3.733 3.657 3.770 17,692,033 3.7325 0.77%
2024-12-27 0 3.910 3.890 3.910 3.810 3.950 30,682,000 118,833,510 3.8731 3.704 3.685 3.704 3.609 3.742 32,387,078 3.6692 -1.76%
2024-12-24 0 3.980 3.980 4.000 3.980 4.060 10,822,000 43,544,840 4.0237 3.770 3.770 3.789 3.770 3.846 11,423,407 3.8119 -1.00%
2024-12-23 0 4.020 4.010 4.020 3.860 4.060 26,107,000 104,234,438 3.9926 3.808 3.799 3.808 3.657 3.846 27,557,834 3.7824 3.88%
2024-12-20 0 3.870 3.870 3.880 3.840 3.930 9,775,964 37,969,536 3.8840 3.666 3.666 3.676 3.638 3.723 10,319,240 3.6795 -1.02%
2024-12-19 0 3.910 3.900 3.910 3.840 3.940 11,307,313 44,261,133 3.9144 3.704 3.695 3.704 3.638 3.733 11,935,690 3.7083 0.51%
2024-12-18 0 3.890 3.890 3.900 3.760 3.920 18,757,000 72,859,912 3.8844 3.685 3.685 3.695 3.562 3.714 19,799,375 3.6799 3.73%
2024-12-17 0 3.750 3.750 3.760 3.730 3.890 13,093,724 49,773,666 3.8013 3.553 3.553 3.562 3.534 3.685 13,821,376 3.6012 -2.60%
2024-12-16 0 3.850 3.850 3.860 3.780 3.880 18,814,000 72,330,910 3.8445 3.647 3.647 3.657 3.581 3.676 19,859,543 3.6421 1.58%
2024-12-13 0 3.790 3.790 3.810 3.790 3.870 19,182,000 73,083,838 3.8100 3.590 3.590 3.609 3.590 3.666 20,247,993 3.6094 -1.81%
2024-12-12 0 3.860 3.850 3.860 3.840 3.900 9,226,000 35,770,280 3.8771 3.657 3.647 3.657 3.638 3.695 9,738,713 3.6730 -0.26%
2024-12-11 0 3.870 3.860 3.870 3.750 3.900 16,327,089 62,992,460 3.8582 3.666 3.657 3.666 3.553 3.695 17,234,428 3.6550 3.20%
2024-12-10 0 3.750 3.750 3.760 3.740 3.910 11,180,000 42,481,428 3.7998 3.553 3.553 3.562 3.543 3.704 11,801,302 3.5997 -2.85%
2024-12-09 0 3.860 3.850 3.860 3.800 3.860 14,317,689 54,939,849 3.8372 3.657 3.647 3.657 3.600 3.657 15,113,360 3.6352 1.58%
2024-12-06 0 3.800 3.790 3.800 3.710 3.840 17,431,272 66,500,311 3.8150 3.600 3.590 3.600 3.515 3.638 18,399,973 3.6142 1.88%
2024-12-05 0 3.730 3.720 3.730 3.680 3.760 18,060,000 67,500,040 3.7375 3.534 3.524 3.534 3.486 3.562 19,063,641 3.5408 0.81%
2024-12-04 0 3.700 3.700 3.710 3.600 3.710 14,682,434 53,694,711 3.6571 3.505 3.505 3.515 3.410 3.515 15,498,375 3.4645 1.37%
2024-12-03 0 3.650 3.640 3.650 3.410 3.670 37,610,000 135,006,962 3.5897 3.458 3.448 3.458 3.230 3.477 39,700,085 3.4007 5.80%
2024-12-02 0 3.450 3.450 3.460 3.430 3.500 13,390,200 46,241,128 3.4534 3.268 3.268 3.278 3.249 3.316 14,134,328 3.2715 -0.29%
2024-11-29 0 3.460 3.460 3.470 3.430 3.480 8,062,000 27,898,844 3.4605 3.278 3.278 3.287 3.249 3.297 8,510,026 3.2783 0.29%
2024-11-28 0 3.450 3.450 3.460 3.420 3.490 10,258,630 35,345,783 3.4455 3.268 3.268 3.278 3.240 3.306 10,828,729 3.2641 -1.71%
2024-11-27 0 3.510 3.500 3.510 3.430 3.520 5,938,000 20,641,090 3.4761 3.325 3.316 3.325 3.249 3.335 6,267,990 3.2931 1.15%
2024-11-26 0 3.470 3.460 3.470 3.460 3.510 4,581,253 15,926,759 3.4765 3.287 3.278 3.287 3.278 3.325 4,835,845 3.2935 -0.57%
2024-11-25 0 3.490 3.480 3.490 3.450 3.540 9,118,324 31,815,162 3.4891 3.306 3.297 3.306 3.268 3.354 9,625,053 3.3055 -0.85%
2024-11-22 0 3.520 3.520 3.540 3.520 3.630 7,998,000 28,401,461 3.5511 3.335 3.335 3.354 3.335 3.439 8,442,470 3.3641 -2.22%
2024-11-21 0 3.600 3.600 3.610 3.580 3.630 4,994,000 17,978,976 3.6001 3.410 3.410 3.420 3.392 3.439 5,271,530 3.4106 -0.28%
2024-11-20 0 3.610 3.600 3.610 3.560 3.650 14,430,000 52,139,077 3.6132 3.420 3.410 3.420 3.373 3.458 15,231,912 3.4230 1.40%
2024-11-19 0 3.560 3.560 3.570 3.550 3.660 24,238,734 86,872,664 3.5840 3.373 3.373 3.382 3.363 3.467 25,585,743 3.3954 -2.20%
2024-11-18 0 3.640 3.640 3.650 3.600 3.680 16,724,036 60,886,954 3.6407 3.448 3.448 3.458 3.410 3.486 17,653,434 3.4490 1.11%
2024-11-15 0 3.600 3.590 3.600 3.560 3.670 21,317,266 76,865,871 3.6058 3.410 3.401 3.410 3.373 3.477 22,501,922 3.4160 0.00%
2024-11-14 0 3.600 3.590 3.600 3.560 3.730 16,348,820 59,326,864 3.6288 3.410 3.401 3.410 3.373 3.534 17,257,366 3.4378 -2.44%
2024-11-13 0 3.690 3.680 3.690 3.600 3.710 32,788,000 119,516,672 3.6451 3.496 3.486 3.496 3.410 3.515 34,610,114 3.4532 0.27%
2024-11-12 0 3.680 3.670 3.680 3.630 3.820 37,354,452 137,966,049 3.6934 3.486 3.477 3.486 3.439 3.619 39,430,336 3.4990 -3.16%
2024-11-11 0 3.800 3.790 3.800 3.770 3.910 21,044,806 80,282,656 3.8148 3.600 3.590 3.600 3.572 3.704 22,214,320 3.6140 -2.56%
2024-11-08 0 3.900 3.900 3.920 3.870 3.970 25,082,000 98,121,572 3.9120 3.695 3.695 3.714 3.666 3.761 26,475,872 3.7061 -1.02%
2024-11-07 0 3.940 3.930 3.940 3.800 3.980 18,652,525 73,264,582 3.9279 3.733 3.723 3.733 3.600 3.770 19,689,094 3.7211 3.41%
2024-11-06 0 3.810 3.810 3.820 3.780 3.870 11,620,000 44,282,980 3.8109 3.609 3.609 3.619 3.581 3.666 12,265,754 3.6103 -1.30%
2024-11-05 0 3.860 3.860 3.870 3.810 3.890 18,354,000 70,823,020 3.8587 3.657 3.657 3.666 3.609 3.685 19,373,979 3.6556 0.26%
2024-11-04 0 3.850 3.850 3.860 3.760 3.890 10,594,000 40,692,532 3.8411 3.647 3.647 3.657 3.562 3.685 11,182,736 3.6389 2.12%
2024-11-01 0 3.770 3.770 3.780 3.730 3.920 29,622,000 112,715,540 3.8051 3.572 3.572 3.581 3.534 3.714 31,268,171 3.6048 -2.58%
2024-10-31 0 3.870 3.870 3.880 3.750 3.920 26,066,000 100,722,382 3.8641 3.666 3.666 3.676 3.553 3.714 27,514,555 3.6607 4.03%
2024-10-30 0 3.720 3.700 3.720 3.660 3.800 24,841,039 92,065,106 3.7062 3.524 3.505 3.524 3.467 3.600 26,221,520 3.5111 -1.85%
2024-10-29 0 3.790 3.790 3.800 3.770 3.930 28,624,000 109,350,762 3.8202 3.590 3.590 3.600 3.572 3.723 30,214,710 3.6191 -2.57%
2024-10-28 0 3.890 3.890 3.900 3.850 3.960 24,352,000 94,778,632 3.8920 3.685 3.685 3.695 3.647 3.752 25,705,304 3.6871 -1.02%
2024-10-25 0 3.930 3.930 3.940 3.880 4.030 35,442,040 139,088,240 3.9244 3.723 3.723 3.733 3.676 3.818 37,411,646 3.7178 -2.48%
2024-10-24 0 4.030 4.020 4.030 3.990 4.140 30,269,720 121,864,943 4.0260 3.818 3.808 3.818 3.780 3.922 31,951,887 3.8140 -1.71%
2024-10-23 0 4.100 4.100 4.110 4.090 4.230 22,150,000 91,255,258 4.1199 3.884 3.884 3.894 3.875 4.007 23,380,933 3.9030 -3.07%
2024-10-22 0 4.230 4.220 4.230 4.070 4.320 29,952,000 126,516,188 4.2240 4.007 3.998 4.007 3.856 4.093 31,616,510 4.0016 4.44%
2024-10-21 0 4.050 4.030 4.050 4.030 4.110 21,305,780 86,582,889 4.0638 3.837 3.818 3.837 3.818 3.894 22,489,797 3.8499 -1.70%
2024-10-18 0 4.120 4.100 4.120 4.020 4.150 20,402,365 83,311,539 4.0834 3.903 3.884 3.903 3.808 3.932 21,536,177 3.8684 1.73%
2024-10-17 0 4.050 4.050 4.060 4.020 4.270 8,946,610 36,805,092 4.1139 3.837 3.837 3.846 3.808 4.045 9,443,796 3.8973 -4.03%
2024-10-16 0 4.220 4.220 4.230 4.100 4.240 19,590,000 82,039,900 4.1878 3.998 3.998 4.007 3.884 4.017 20,678,667 3.9674 2.43%
2024-10-15 0 4.120 4.120 4.140 4.100 4.320 14,046,956 59,111,071 4.2081 3.903 3.903 3.922 3.884 4.093 14,827,582 3.9866 -3.96%
2024-10-14 0 4.290 4.280 4.290 4.250 4.470 20,054,312 87,375,392 4.3569 4.064 4.055 4.064 4.026 4.235 21,168,782 4.1276 -3.60%
2024-10-10 0 4.450 4.440 4.450 4.290 4.500 19,594,613 86,572,003 4.4182 4.216 4.206 4.216 4.064 4.263 20,683,536 4.1856 4.46%
2024-10-09 0 4.260 4.250 4.260 4.120 4.500 44,891,288 190,111,246 4.2349 4.036 4.026 4.036 3.903 4.263 47,386,013 4.0120 -2.74%
2024-10-08 0 4.380 4.370 4.380 4.320 4.810 35,541,601 159,338,181 4.4831 4.149 4.140 4.149 4.093 4.557 37,516,740 4.2471 -7.98%
2024-10-07 0 4.760 4.750 4.760 4.610 4.810 9,484,004 44,886,316 4.7328 4.509 4.500 4.509 4.367 4.557 10,011,055 4.4837 3.25%
2024-10-04 0 4.610 4.610 4.620 4.250 4.650 10,487,280 47,361,264 4.5161 4.367 4.367 4.377 4.026 4.405 11,070,085 4.2783 5.73%
2024-10-03 0 4.360 4.360 4.370 4.300 4.480 5,732,000 25,000,907 4.3616 4.130 4.130 4.140 4.074 4.244 6,050,542 4.1320 -0.91%
2024-10-02 0 4.400 4.400 4.410 4.300 4.480 11,560,658 50,631,459 4.3796 4.168 4.168 4.178 4.074 4.244 12,203,114 4.1491 -0.45%
2024-09-30 0 4.420 4.420 4.430 4.370 4.620 36,878,831 164,184,217 4.4520 4.187 4.187 4.197 4.140 4.377 38,928,283 4.2176 1.14%
2024-09-27 0 4.370 4.360 4.370 4.180 4.460 32,051,781 137,335,007 4.2848 4.140 4.130 4.140 3.960 4.225 33,832,982 4.0592 -0.46%
2024-09-26 0 4.390 4.380 4.390 4.210 4.400 28,507,994 122,924,778 4.3119 4.159 4.149 4.159 3.988 4.168 30,092,257 4.0849 3.54%
2024-09-25 0 4.240 4.240 4.250 4.210 4.400 34,095,271 146,744,863 4.3040 4.017 4.017 4.026 3.988 4.168 35,990,034 4.0774 0.00%
2024-09-24 0 4.240 4.240 4.250 4.060 4.270 15,672,000 65,916,650 4.2060 4.017 4.017 4.026 3.846 4.045 16,542,934 3.9846 3.92%
2024-09-23 0 4.080 4.040 4.080 3.890 4.120 12,370,000 50,186,984 4.0572 3.865 3.827 3.865 3.685 3.903 13,057,433 3.8436 4.62%
2024-09-20 0 3.900 3.890 3.900 3.830 3.940 17,586,566 68,284,264 3.8828 3.695 3.685 3.695 3.628 3.733 18,563,897 3.6783 0.26%
2024-09-19 0 3.890 3.880 3.890 3.720 3.890 7,791,952 29,841,087 3.8297 3.685 3.676 3.685 3.524 3.685 8,224,971 3.6281 2.10%
2024-09-17 0 3.810 3.800 3.810 3.800 3.830 1,361,305 5,200,155 3.8200 3.609 3.600 3.609 3.600 3.628 1,436,956 3.6189 0.26%
2024-09-16 0 3.800 3.800 3.810 3.730 3.830 1,572,000 5,963,162 3.7934 3.600 3.600 3.609 3.534 3.628 1,659,360 3.5937 0.53%
2024-09-13 0 3.780 3.780 3.790 3.630 3.810 10,084,000 38,076,940 3.7760 3.581 3.581 3.590 3.439 3.609 10,644,394 3.5772 3.00%
2024-09-12 0 3.670 3.650 3.670 3.630 3.720 11,806,518 43,284,940 3.6662 3.477 3.458 3.477 3.439 3.524 12,462,637 3.4732 0.27%
2024-09-11 0 3.660 3.640 3.660 3.600 3.740 17,450,170 63,594,206 3.6443 3.467 3.448 3.467 3.410 3.543 18,419,921 3.4525 -2.66%
2024-09-10 0 3.760 3.750 3.760 3.700 3.860 10,848,000 40,588,260 3.7415 3.562 3.553 3.562 3.505 3.657 11,450,851 3.5446 0.21%
2024-09-09 0 3.840 3.840 3.850 3.780 4.030 31,271,952 120,009,278 3.8376 3.555 3.555 3.564 3.499 3.731 33,781,782 3.5525 -4.95%
2024-09-05 0 4.040 4.030 4.040 4.000 4.090 8,592,770 34,746,950 4.0437 3.740 3.731 3.740 3.703 3.786 9,282,410 3.7433 0.00%
2024-09-04 0 4.040 4.030 4.040 4.010 4.120 12,590,213 51,093,334 4.0582 3.740 3.731 3.740 3.712 3.814 13,600,681 3.7567 -2.42%
2024-09-03 0 4.140 4.130 4.140 4.120 4.260 10,978,258 45,807,003 4.1725 3.832 3.823 3.832 3.814 3.944 11,859,353 3.8625 -1.19%
2024-09-02 0 4.190 4.190 4.200 4.120 4.280 10,736,200 45,270,224 4.2166 3.879 3.879 3.888 3.814 3.962 11,597,868 3.9033 1.70%
2024-08-30 0 4.120 4.120 4.130 4.120 4.230 13,311,974 55,449,905 4.1654 3.814 3.814 3.823 3.814 3.916 14,380,369 3.8559 -1.20%
2024-08-29 0 4.170 4.160 4.170 4.100 4.310 17,552,000 73,135,352 4.1668 3.860 3.851 3.860 3.795 3.990 18,960,692 3.8572 -2.80%
2024-08-28 0 4.290 4.270 4.290 4.140 4.330 28,254,880 120,469,444 4.2637 3.971 3.953 3.971 3.832 4.008 30,522,565 3.9469 3.62%
2024-08-27 0 4.140 4.130 4.140 4.020 4.170 13,568,000 55,556,720 4.0947 3.832 3.823 3.832 3.721 3.860 14,656,943 3.7905 2.48%
2024-08-26 0 4.040 4.040 4.050 4.010 4.110 14,564,000 58,849,252 4.0407 3.740 3.740 3.749 3.712 3.805 15,732,880 3.7405 -1.70%
2024-08-23 0 4.110 4.090 4.110 4.020 4.220 15,944,000 65,589,760 4.1138 3.805 3.786 3.805 3.721 3.906 17,223,636 3.8081 -0.72%
2024-08-22 0 4.140 4.100 4.140 3.920 4.170 22,530,000 91,608,958 4.0661 3.832 3.795 3.832 3.629 3.860 24,338,217 3.7640 4.28%
2024-08-21 0 3.970 3.920 3.970 3.850 4.040 20,456,000 80,285,370 3.9248 3.675 3.629 3.675 3.564 3.740 22,097,761 3.6332 -1.73%
2024-08-20 0 4.040 4.030 4.040 4.020 4.130 5,908,147 23,898,915 4.0451 3.740 3.731 3.740 3.721 3.823 6,382,324 3.7445 -1.94%
2024-08-19 0 4.120 4.100 4.120 4.060 4.190 12,086,000 49,758,920 4.1171 3.814 3.795 3.814 3.758 3.879 13,056,000 3.8112 -0.72%
2024-08-16 0 4.150 4.150 4.160 4.140 4.210 10,174,000 42,506,900 4.1780 3.842 3.842 3.851 3.832 3.897 10,990,547 3.8676 -0.95%
2024-08-15 0 4.190 4.180 4.190 4.090 4.240 18,769,800 78,802,532 4.1984 3.879 3.869 3.879 3.786 3.925 20,276,230 3.8864 1.95%
2024-08-14 0 4.110 4.110 4.120 4.000 4.130 16,028,000 65,519,280 4.0878 3.805 3.805 3.814 3.703 3.823 17,314,378 3.7841 1.73%
2024-08-13 0 4.040 4.020 4.040 3.980 4.060 9,839,955 39,534,899 4.0178 3.740 3.721 3.740 3.684 3.758 10,629,692 3.7193 0.75%
2024-08-12 0 4.010 4.010 4.020 3.990 4.100 7,782,923 31,468,347 4.0433 3.712 3.712 3.721 3.694 3.795 8,407,566 3.7429 -0.99%
2024-08-09 0 4.050 4.040 4.050 4.020 4.080 10,182,000 41,224,920 4.0488 3.749 3.740 3.749 3.721 3.777 10,999,189 3.7480 0.75%
2024-08-08 0 4.020 4.010 4.020 3.960 4.050 9,680,000 38,766,020 4.0048 3.721 3.712 3.721 3.666 3.749 10,456,899 3.7072 0.00%
2024-08-07 0 4.020 4.020 4.030 3.970 4.080 14,958,000 60,408,800 4.0386 3.721 3.721 3.731 3.675 3.777 16,158,502 3.7385 1.26%
2024-08-06 0 3.970 3.960 3.970 3.790 4.010 20,530,000 80,690,810 3.9304 3.675 3.666 3.675 3.508 3.712 22,177,700 3.6384 3.93%
2024-08-05 0 3.820 3.810 3.820 3.740 3.900 22,264,000 84,656,600 3.8024 3.536 3.527 3.536 3.462 3.610 24,050,868 3.5199 -2.05%
2024-08-02 0 3.900 3.880 3.900 3.790 4.100 29,615,116 114,850,182 3.8781 3.610 3.592 3.610 3.508 3.795 31,991,971 3.5900 -2.50%
2024-08-01 0 4.000 3.980 4.000 3.940 4.080 8,622,191 34,300,314 3.9781 3.703 3.684 3.703 3.647 3.777 9,314,192 3.6826 -0.50%
2024-07-31 0 4.020 4.010 4.020 3.840 4.020 26,940,000 106,393,466 3.9493 3.721 3.712 3.721 3.555 3.721 29,102,155 3.6559 -0.25%
2024-07-30 0 4.030 4.000 4.030 4.000 4.150 12,080,000 48,685,930 4.0303 3.731 3.703 3.731 3.703 3.842 13,049,519 3.7309 -2.89%
2024-07-29 0 4.150 4.150 4.160 4.120 4.200 11,226,000 46,735,158 4.1631 3.842 3.842 3.851 3.814 3.888 12,126,978 3.8538 -0.72%
2024-07-26 0 4.180 4.170 4.180 3.980 4.180 19,959,581 82,452,802 4.1310 3.869 3.860 3.869 3.684 3.869 21,561,501 3.8241 3.98%
2024-07-25 0 4.020 4.020 4.030 3.990 4.090 11,306,000 45,579,742 4.0315 3.721 3.721 3.731 3.694 3.786 12,213,399 3.7319 -0.74%
2024-07-24 0 4.050 4.040 4.060 3.930 4.120 19,802,000 80,595,860 4.0701 3.749 3.740 3.758 3.638 3.814 21,391,272 3.7677 2.27%
2024-07-23 0 3.960 3.960 3.970 3.950 4.050 25,206,000 100,695,216 3.9949 3.666 3.666 3.675 3.657 3.749 27,228,988 3.6981 -1.98%
2024-07-22 0 4.040 4.040 4.050 3.770 4.060 31,962,000 126,723,340 3.9648 3.740 3.740 3.749 3.490 3.758 34,527,212 3.6702 5.48%
2024-07-19 0 3.830 3.830 3.840 3.810 4.020 55,857,756 219,126,424 3.9229 3.545 3.545 3.555 3.527 3.721 60,340,798 3.6315 0.00%
2024-07-18 0 3.830 3.820 3.830 3.750 3.870 21,762,000 83,191,180 3.8228 3.545 3.536 3.545 3.471 3.582 23,508,578 3.5388 1.06%
2024-07-17 0 3.790 3.780 3.790 3.750 3.980 46,600,125 177,807,411 3.8156 3.508 3.499 3.508 3.471 3.684 50,340,166 3.5321 -4.77%
2024-07-16 0 3.980 3.980 3.990 3.950 4.090 20,882,000 83,874,614 4.0166 3.684 3.684 3.694 3.657 3.786 22,557,951 3.7182 -2.21%
2024-07-15 0 4.070 4.050 4.070 4.000 4.120 27,007,273 109,398,667 4.0507 3.768 3.749 3.768 3.703 3.814 29,174,828 3.7498 0.00%
2024-07-12 0 4.070 4.060 4.070 4.030 4.190 49,873,896 203,003,546 4.0703 3.768 3.758 3.768 3.731 3.879 53,876,684 3.7679 -2.63%
2024-07-11 0 4.180 4.170 4.180 4.130 4.480 59,551,433 250,229,681 4.2019 3.869 3.860 3.869 3.823 4.147 64,330,923 3.8897 -5.64%
2024-07-10 0 4.430 4.420 4.430 4.370 4.720 36,205,638 161,087,856 4.4492 4.101 4.092 4.101 4.045 4.369 39,111,437 4.1187 -5.74%
2024-07-09 0 4.700 4.700 4.710 4.640 4.820 13,682,000 64,270,760 4.6975 4.351 4.351 4.360 4.295 4.462 14,780,092 4.3485 -2.49%
2024-07-08 0 4.820 4.800 4.820 4.650 4.840 14,141,864 67,283,472 4.7578 4.462 4.443 4.462 4.305 4.480 15,276,864 4.4043 1.05%
2024-07-05 0 4.770 4.740 4.770 4.700 4.880 7,736,000 36,826,180 4.7604 4.416 4.388 4.416 4.351 4.517 8,356,877 4.4067 -1.04%
2024-07-04 0 4.820 4.820 4.840 4.810 4.970 10,550,000 51,317,700 4.8642 4.462 4.462 4.480 4.453 4.601 11,396,724 4.5028 -1.83%
2024-07-03 0 4.910 4.910 4.920 4.820 4.980 13,321,102 65,387,393 4.9086 4.545 4.545 4.554 4.462 4.610 14,390,229 4.5439 -0.20%
2024-07-02 0 4.920 4.920 4.940 4.760 4.980 28,486,000 139,470,090 4.8961 4.554 4.554 4.573 4.406 4.610 30,772,234 4.5323 4.02%
2024-06-28 0 4.730 4.720 4.730 4.490 4.790 18,680,515 88,126,271 4.7176 4.379 4.369 4.379 4.156 4.434 20,179,779 4.3671 4.42%
2024-06-27 0 4.530 4.520 4.530 4.500 4.720 14,852,000 67,667,196 4.5561 4.193 4.184 4.193 4.166 4.369 16,043,994 4.2176 -3.21%
2024-06-26 0 4.680 4.640 4.680 4.540 4.800 18,306,000 84,705,078 4.6272 4.332 4.295 4.332 4.203 4.443 19,775,206 4.2834 -0.64%
2024-06-25 0 4.710 4.710 4.720 4.630 4.800 15,644,000 73,499,554 4.6983 4.360 4.360 4.369 4.286 4.443 16,899,559 4.3492 -0.21%
2024-06-24 0 4.720 4.720 4.750 4.580 4.770 18,230,000 85,415,980 4.6855 4.369 4.369 4.397 4.240 4.416 19,693,107 4.3374 0.64%
2024-06-21 0 4.690 4.690 4.750 4.690 4.890 12,717,679 60,561,163 4.7620 4.342 4.342 4.397 4.342 4.527 13,738,377 4.4082 -2.90%
2024-06-20 0 4.830 4.830 4.840 4.780 4.900 9,918,000 48,072,990 4.8470 4.471 4.471 4.480 4.425 4.536 10,714,001 4.4869 0.93%
2024-06-19 0 4.950 4.950 4.960 4.860 5.000 17,141,000 84,209,588 4.9128 4.430 4.430 4.439 4.349 4.475 19,153,972 4.3965 -0.40%
2024-06-18 0 4.970 4.970 4.980 4.850 5.000 14,134,000 69,907,616 4.9461 4.448 4.448 4.457 4.340 4.475 15,793,841 4.4263 0.81%
2024-06-17 0 4.930 4.920 4.930 4.770 5.300 51,582,703 256,321,337 4.9691 4.412 4.403 4.412 4.269 4.743 57,640,373 4.4469 -6.45%
2024-06-14 0 5.270 5.270 5.280 5.260 5.570 37,244,064 202,002,917 5.4238 4.716 4.716 4.725 4.707 4.985 41,617,860 4.8538 -0.38%
2024-06-13 0 5.290 5.270 5.290 5.100 5.310 20,350,816 106,037,818 5.2105 4.734 4.716 4.734 4.564 4.752 22,740,736 4.6629 3.93%
2024-06-12 0 5.090 5.080 5.090 4.960 5.100 7,902,000 39,926,300 5.0527 4.555 4.546 4.555 4.439 4.564 8,829,980 4.5217 2.62%
2024-06-11 0 4.960 4.960 4.980 4.950 5.170 12,088,000 60,858,560 5.0346 4.439 4.439 4.457 4.430 4.627 13,507,567 4.5055 -3.31%
2024-06-07 0 5.130 5.130 5.150 4.920 5.180 22,622,660 115,773,859 5.1176 4.591 4.591 4.609 4.403 4.636 25,279,376 4.5798 3.85%
2024-06-06 0 4.940 4.940 4.950 4.700 4.990 22,998,000 113,122,440 4.9188 4.421 4.421 4.430 4.206 4.466 25,698,795 4.4019 5.33%
2024-06-05 0 4.690 4.670 4.690 4.630 4.790 6,320,448 29,772,893 4.7106 4.197 4.179 4.197 4.143 4.287 7,062,697 4.2155 -2.09%
2024-06-04 0 4.790 4.770 4.790 4.510 4.800 12,628,000 59,364,948 4.7011 4.287 4.269 4.287 4.036 4.296 14,110,983 4.2070 4.59%
2024-06-03 0 4.580 4.580 4.600 4.500 4.650 6,417,960 29,457,240 4.5898 4.099 4.099 4.117 4.027 4.161 7,171,660 4.1075 0.88%
2024-05-31 0 4.540 4.530 4.540 4.470 4.670 10,418,659 47,691,813 4.5775 4.063 4.054 4.063 4.000 4.179 11,642,185 4.0965 -0.22%
2024-05-30 0 4.550 4.540 4.550 4.510 4.790 14,711,946 68,448,191 4.6526 4.072 4.063 4.072 4.036 4.287 16,439,659 4.1636 -2.78%
2024-05-29 0 4.680 4.670 4.680 4.590 4.800 14,724,000 69,379,284 4.7120 4.188 4.179 4.188 4.108 4.296 16,453,129 4.2168 0.43%
2024-05-28 0 4.660 4.650 4.660 4.590 4.770 19,544,000 90,937,580 4.6530 4.170 4.161 4.170 4.108 4.269 21,839,170 4.1640 -0.85%
2024-05-27 0 4.700 4.700 4.710 4.560 4.860 32,402,000 154,132,412 4.7569 4.206 4.206 4.215 4.081 4.349 36,207,163 4.2570 2.62%
2024-05-24 0 4.580 4.570 4.580 4.320 4.590 47,002,447 212,269,705 4.5161 4.099 4.090 4.099 3.866 4.108 52,522,229 4.0415 6.02%
2024-05-23 0 4.320 4.300 4.320 4.230 4.490 24,823,631 106,739,436 4.2999 3.866 3.848 3.866 3.785 4.018 27,738,821 3.8480 -2.70%
2024-05-22 0 4.440 4.440 4.460 4.380 4.620 26,035,553 115,971,359 4.4543 3.973 3.973 3.991 3.920 4.134 29,093,066 3.9862 -0.67%
2024-05-21 0 4.470 4.460 4.480 4.410 4.640 14,760,000 66,012,568 4.4724 4.000 3.991 4.009 3.947 4.152 16,493,356 4.0024 -2.83%
2024-05-20 0 4.600 4.600 4.620 4.480 4.680 30,034,244 137,897,210 4.5913 4.117 4.117 4.134 4.009 4.188 33,561,347 4.1088 0.44%
2024-05-17 0 4.580 4.580 4.590 4.480 4.630 20,602,000 94,218,646 4.5733 4.099 4.099 4.108 4.009 4.143 23,021,418 4.0927 1.33%
2024-05-16 0 4.520 4.500 4.520 4.450 4.790 52,484,032 239,676,555 4.5667 4.045 4.027 4.045 3.982 4.287 58,647,550 4.0867 -5.04%
2024-05-14 0 4.760 4.760 4.770 4.590 4.830 30,118,000 142,791,360 4.7411 4.260 4.260 4.269 4.108 4.322 33,654,939 4.2428 1.93%
2024-05-13 0 4.670 4.650 4.670 4.350 4.670 35,320,000 161,146,880 4.5625 4.179 4.161 4.179 3.893 4.179 39,467,842 4.0830 7.60%
2024-05-10 0 4.340 4.320 4.340 4.130 4.360 25,925,956 111,186,931 4.2886 3.884 3.866 3.884 3.696 3.902 28,970,598 3.8379 5.08%
2024-05-09 0 4.130 4.130 4.140 4.080 4.160 17,770,000 73,119,440 4.1148 3.696 3.696 3.705 3.651 3.723 19,856,839 3.6823 1.23%
2024-05-08 0 4.080 4.080 4.090 4.060 4.240 28,960,000 119,914,660 4.1407 3.651 3.651 3.660 3.633 3.794 32,360,948 3.7055 -2.86%
2024-05-07 0 4.200 4.170 4.200 4.130 4.330 29,252,000 122,626,062 4.1921 3.759 3.732 3.759 3.696 3.875 32,687,240 3.7515 -2.78%
2024-05-06 0 4.320 4.310 4.320 4.160 4.330 24,656,000 105,265,860 4.2694 3.866 3.857 3.866 3.723 3.875 27,551,504 3.8207 3.60%
2024-05-03 0 4.170 4.170 4.180 4.100 4.180 3,760,000 15,601,538 4.1493 3.732 3.732 3.741 3.669 3.741 4,201,560 3.7133 1.71%
2024-05-02 0 4.100 4.100 4.110 4.080 4.280 7,628,720 31,424,825 4.1193 3.669 3.669 3.678 3.651 3.830 8,524,607 3.6864 -4.21%
2024-04-30 0 4.280 4.250 4.280 4.130 4.300 27,324,000 115,975,720 4.2445 3.830 3.803 3.830 3.696 3.848 30,532,823 3.7984 3.63%
2024-04-29 0 4.130 4.120 4.130 4.040 4.250 42,968,000 176,369,642 4.1047 3.696 3.687 3.696 3.615 3.803 48,013,993 3.6733 -2.36%
2024-04-26 0 4.230 4.230 4.240 4.210 4.370 22,234,720 94,413,070 4.2462 3.785 3.785 3.794 3.768 3.911 24,845,878 3.7999 -3.20%
2024-04-25 0 4.370 4.360 4.370 4.190 4.380 11,666,000 50,545,458 4.3327 3.911 3.902 3.911 3.750 3.920 13,036,009 3.8774 3.07%
2024-04-24 0 4.240 4.220 4.240 4.220 4.480 33,258,000 144,294,160 4.3386 3.794 3.777 3.794 3.777 4.009 37,163,689 3.8827 0.24%
2024-04-23 0 4.230 4.220 4.230 4.180 4.280 6,910,174 29,201,002 4.2258 3.785 3.777 3.785 3.741 3.830 7,721,678 3.7817 -0.94%
2024-04-22 0 4.270 4.270 4.280 4.180 4.420 14,998,000 64,519,640 4.3019 3.821 3.821 3.830 3.741 3.955 16,759,306 3.8498 -0.93%
2024-04-19 0 4.310 4.300 4.310 4.180 4.400 38,846,000 165,649,262 4.2643 3.857 3.848 3.857 3.741 3.938 43,407,921 3.8161 -2.71%
2024-04-18 0 4.430 4.410 4.430 4.340 4.660 19,174,000 84,945,216 4.4302 3.964 3.947 3.964 3.884 4.170 21,425,719 3.9646 -2.42%
2024-04-17 0 4.540 4.520 4.540 4.440 4.590 19,138,000 86,643,329 4.5273 4.063 4.045 4.063 3.973 4.108 21,385,491 4.0515 1.79%
2024-04-16 0 4.460 4.440 4.460 4.410 4.760 29,070,381 131,132,536 4.5109 3.991 3.973 3.991 3.947 4.260 32,484,292 4.0368 -5.91%
2024-04-15 0 4.740 4.740 4.750 4.620 4.790 11,923,000 56,343,032 4.7256 4.242 4.242 4.251 4.134 4.287 13,323,190 4.2289 0.42%
2024-04-12 0 4.720 4.720 4.740 4.700 4.830 13,964,000 66,501,060 4.7623 4.224 4.224 4.242 4.206 4.322 15,603,877 4.2618 0.00%
2024-04-11 0 4.720 4.720 4.740 4.560 4.790 31,148,500 146,681,315 4.7091 4.224 4.224 4.242 4.081 4.287 34,806,457 4.2142 3.06%
2024-04-10 0 4.580 4.570 4.580 4.470 4.690 22,212,542 102,621,864 4.6200 4.099 4.090 4.099 4.000 4.197 24,821,096 4.1345 2.46%
2024-04-09 0 4.470 4.450 4.470 4.310 4.540 18,505,623 82,876,707 4.4785 4.000 3.982 4.000 3.857 4.063 20,678,851 4.0078 2.52%
2024-04-08 0 4.360 4.360 4.370 4.130 4.420 13,278,000 57,532,836 4.3329 3.902 3.902 3.911 3.696 3.955 14,837,316 3.8776 7.13%
2024-04-05 0 4.070 4.070 4.120 4.070 4.240 4,282,000 17,543,750 4.0971 3.642 3.642 3.687 3.642 3.794 4,784,861 3.6665 -4.24%
2024-04-03 0 4.250 4.250 4.260 4.090 4.300 12,554,000 52,970,540 4.2194 3.803 3.803 3.812 3.660 3.848 14,028,292 3.7760 3.91%
2024-04-02 0 4.090 4.080 4.090 4.010 4.340 40,724,000 167,614,816 4.1159 3.660 3.651 3.660 3.589 3.884 45,506,466 3.6833 -2.39%
2024-03-28 0 4.190 4.180 4.190 3.980 4.240 36,306,000 150,799,398 4.1536 3.750 3.741 3.750 3.562 3.794 40,569,634 3.7171 -1.41%
2024-03-27 0 4.250 4.240 4.250 4.190 4.300 10,691,433 45,485,189 4.2544 3.803 3.794 3.803 3.750 3.848 11,946,993 3.8073 1.43%
2024-03-26 0 4.190 4.190 4.220 4.150 4.260 10,986,000 46,190,760 4.2045 3.750 3.750 3.777 3.714 3.812 12,276,153 3.7626 0.00%
2024-03-25 0 4.190 4.190 4.220 4.080 4.280 8,056,741 33,819,215 4.1976 3.750 3.750 3.777 3.651 3.830 9,002,893 3.7565 2.20%
2024-03-22 0 4.100 4.100 4.110 4.040 4.240 9,886,000 40,594,526 4.1063 3.669 3.669 3.678 3.615 3.794 11,046,973 3.6747 -0.97%
2024-03-21 0 4.140 4.140 4.170 4.110 4.250 20,280,000 84,400,856 4.1618 3.705 3.705 3.732 3.678 3.803 22,661,603 3.7244 -0.48%
2024-03-20 0 4.160 4.150 4.170 4.130 4.250 8,262,000 34,588,460 4.1865 3.723 3.714 3.732 3.696 3.803 9,232,257 3.7465 -1.89%
2024-03-19 0 4.240 4.240 4.280 4.210 4.400 11,370,000 48,593,896 4.2739 3.794 3.794 3.830 3.768 3.938 12,705,248 3.8247 -2.75%
2024-03-18 0 4.360 4.360 4.370 4.310 4.440 18,364,662 80,635,886 4.3908 3.902 3.902 3.911 3.857 3.973 20,521,336 3.9294 1.40%
2024-03-15 0 4.300 4.290 4.300 4.160 4.390 42,403,711 181,875,608 4.2891 3.848 3.839 3.848 3.723 3.929 47,383,436 3.8384 3.12%
2024-03-14 0 4.170 4.170 4.180 4.100 4.260 13,883,653 58,249,378 4.1955 3.732 3.732 3.741 3.669 3.812 15,514,095 3.7546 0.00%
2024-03-13 0 4.170 4.160 4.170 3.980 4.180 12,904,040 53,259,266 4.1273 3.732 3.723 3.732 3.562 3.741 14,419,440 3.6936 3.47%
2024-03-12 0 4.030 4.000 4.030 3.980 4.170 17,774,935 71,689,052 4.0332 3.606 3.580 3.606 3.562 3.732 19,862,353 3.6093 -3.59%
2024-03-11 0 4.180 4.170 4.180 4.040 4.360 23,134,000 96,885,678 4.1880 3.741 3.732 3.741 3.615 3.902 25,850,766 3.7479 0.48%
2024-03-08 0 4.160 4.150 4.160 4.010 4.180 12,489,174 51,380,124 4.1140 3.723 3.714 3.723 3.589 3.741 13,955,853 3.6816 2.46%
2024-03-07 0 4.060 4.060 4.070 3.910 4.090 16,377,401 66,081,749 4.0349 3.633 3.633 3.642 3.499 3.660 18,300,699 3.6109 2.78%
2024-03-06 0 3.950 3.940 3.950 3.870 4.010 10,953,000 43,121,530 3.9370 3.535 3.526 3.535 3.463 3.589 12,239,277 3.5232 1.54%
2024-03-05 0 3.890 3.860 3.890 3.740 3.930 15,193,974 59,045,699 3.8861 3.481 3.454 3.481 3.347 3.517 16,978,295 3.4777 2.91%
2024-03-04 0 3.780 3.760 3.780 3.620 3.780 16,543,750 61,638,254 3.7258 3.383 3.365 3.383 3.240 3.383 18,486,583 3.3342 2.44%
2024-03-01 0 3.690 3.680 3.690 3.670 3.800 19,038,000 70,587,208 3.7077 3.302 3.293 3.302 3.284 3.401 21,273,748 3.3180 -2.64%
2024-02-29 0 3.790 3.770 3.790 3.730 3.810 7,845,043 29,586,698 3.7714 3.392 3.374 3.392 3.338 3.410 8,766,334 3.3750 0.53%
2024-02-28 0 3.770 3.740 3.770 3.710 3.840 14,096,000 53,189,040 3.7733 3.374 3.347 3.374 3.320 3.436 15,751,379 3.3768 0.27%
2024-02-27 0 3.760 3.750 3.760 3.710 3.810 17,011,114 63,842,424 3.7530 3.365 3.356 3.365 3.320 3.410 19,008,832 3.3586 -1.05%
2024-02-26 0 3.800 3.780 3.800 3.750 3.940 14,876,000 56,511,850 3.7989 3.401 3.383 3.401 3.356 3.526 16,622,979 3.3996 -3.31%
2024-02-23 0 3.930 3.930 3.940 3.820 3.940 22,614,000 88,392,760 3.9088 3.517 3.517 3.526 3.419 3.526 25,269,699 3.4980 2.61%
2024-02-22 0 3.830 3.820 3.830 3.700 3.830 29,216,000 109,772,250 3.7573 3.427 3.419 3.427 3.311 3.427 32,647,012 3.3624 2.68%
2024-02-21 0 3.730 3.710 3.730 3.700 3.820 18,798,000 70,547,592 3.7529 3.338 3.320 3.338 3.311 3.419 21,005,563 3.3585 -2.10%
2024-02-20 0 3.810 3.810 3.820 3.640 3.850 14,968,873 56,960,120 3.8052 3.410 3.410 3.419 3.257 3.445 16,726,759 3.4053 3.53%
2024-02-19 0 3.680 3.680 3.690 3.570 3.760 13,928,000 51,307,640 3.6838 3.293 3.293 3.302 3.195 3.365 15,563,650 3.2966 4.84%
2024-02-16 0 3.510 3.510 3.530 3.470 3.520 6,876,000 24,037,620 3.4959 3.141 3.141 3.159 3.105 3.150 7,683,490 3.1285 0.86%
2024-02-15 0 3.480 3.470 3.480 3.460 3.540 4,518,000 15,729,080 3.4814 3.114 3.105 3.114 3.096 3.168 5,048,576 3.1155 -1.69%
2024-02-14 0 3.540 3.540 3.550 3.530 3.610 3,383,509 12,037,832 3.5578 3.168 3.168 3.177 3.159 3.231 3,780,855 3.1839 -3.28%
2024-02-09 0 3.660 3.640 3.660 3.610 3.740 1,614,000 5,901,560 3.6565 3.275 3.257 3.275 3.231 3.347 1,803,542 3.2722 -2.14%
2024-02-08 0 3.740 3.710 3.740 3.670 3.770 6,124,000 22,837,164 3.7291 3.347 3.320 3.347 3.284 3.374 6,843,178 3.3372 -0.27%
2024-02-07 0 3.750 3.720 3.750 3.570 3.780 14,736,909 54,460,219 3.6955 3.356 3.329 3.356 3.195 3.383 16,467,554 3.3071 3.02%
2024-02-06 0 3.640 3.620 3.640 3.440 3.680 19,766,000 70,631,800 3.5734 3.257 3.240 3.257 3.078 3.293 22,087,241 3.1979 1.68%
2024-02-05 0 3.580 3.570 3.580 3.550 3.720 27,781,200 101,184,518 3.6422 3.204 3.195 3.204 3.177 3.329 31,043,715 3.2594 -2.45%
2024-02-02 0 3.670 3.660 3.670 3.520 3.710 14,399,000 52,660,402 3.6572 3.284 3.275 3.284 3.150 3.320 16,089,962 3.2729 1.94%
2024-02-01 0 3.600 3.600 3.610 3.560 3.820 24,596,000 89,838,910 3.6526 3.222 3.222 3.231 3.186 3.419 27,484,457 3.2687 -4.00%
2024-01-31 0 3.750 3.750 3.760 3.560 3.850 33,746,000 126,519,186 3.7492 3.356 3.356 3.365 3.186 3.445 37,708,998 3.3551 1.90%
2024-01-30 0 3.680 3.670 3.680 3.650 3.810 8,068,000 30,019,300 3.7208 3.293 3.284 3.293 3.266 3.410 9,015,474 3.3298 -2.65%
2024-01-29 0 3.780 3.770 3.780 3.720 3.850 28,758,118 109,360,432 3.8028 3.383 3.374 3.383 3.329 3.445 32,135,358 3.4031 1.07%
2024-01-26 0 3.740 3.730 3.740 3.600 3.770 15,216,675 56,536,668 3.7154 3.347 3.338 3.347 3.222 3.374 17,003,661 3.3250 1.91%
2024-01-25 0 3.670 3.660 3.670 3.560 3.670 12,742,000 46,425,960 3.6435 3.284 3.275 3.284 3.186 3.284 14,238,370 3.2606 1.94%
2024-01-24 0 3.600 3.580 3.600 3.410 3.610 14,081,753 49,703,219 3.5296 3.222 3.204 3.222 3.052 3.231 15,735,459 3.1587 5.88%
2024-01-23 0 3.400 3.400 3.410 3.320 3.450 9,588,000 32,522,420 3.3920 3.043 3.043 3.052 2.971 3.087 10,713,977 3.0355 0.59%
2024-01-22 0 3.380 3.360 3.380 3.310 3.420 15,412,000 51,947,542 3.3706 3.025 3.007 3.025 2.962 3.061 17,221,925 3.0164 0.60%
2024-01-19 0 3.360 3.330 3.360 3.260 3.570 33,132,943 111,504,808 3.3654 3.007 2.980 3.007 2.917 3.195 37,023,946 3.0117 -5.35%
2024-01-18 0 3.550 3.540 3.550 3.390 3.600 26,083,494 91,184,753 3.4959 3.177 3.168 3.177 3.034 3.222 29,146,637 3.1285 -0.84%
2024-01-17 0 3.580 3.550 3.580 3.550 3.710 18,280,082 66,056,728 3.6136 3.204 3.177 3.204 3.177 3.320 20,426,823 3.2338 -4.02%
2024-01-16 0 3.730 3.730 3.740 3.690 3.770 13,032,000 48,580,290 3.7278 3.338 3.338 3.347 3.302 3.374 14,562,427 3.3360 -1.32%
2024-01-15 0 3.780 3.770 3.780 3.620 3.800 26,530,828 99,625,628 3.7551 3.383 3.374 3.383 3.240 3.401 29,646,504 3.3605 3.00%
2024-01-12 0 3.670 3.640 3.670 3.550 3.690 9,376,000 34,173,596 3.6448 3.284 3.257 3.284 3.177 3.302 10,477,081 3.2617 2.80%
2024-01-11 0 3.570 3.560 3.570 3.540 3.720 34,639,285 125,366,565 3.6192 3.195 3.186 3.195 3.168 3.329 38,707,186 3.2388 -5.05%
2024-01-10 0 3.760 3.730 3.760 3.610 3.760 34,026,800 126,691,942 3.7233 3.365 3.338 3.365 3.231 3.365 38,022,774 3.3320 1.62%
2024-01-09 0 3.700 3.680 3.700 3.630 3.710 13,585,428 49,997,566 3.6802 3.311 3.293 3.311 3.249 3.320 15,180,847 3.2935 1.09%
2024-01-08 0 3.660 3.650 3.660 3.580 3.680 9,076,600 33,041,438 3.6403 3.275 3.266 3.275 3.204 3.293 10,142,520 3.2577 -0.27%
2024-01-05 0 3.670 3.660 3.670 3.640 3.740 21,318,000 78,668,276 3.6902 3.284 3.275 3.284 3.257 3.347 23,821,502 3.3024 0.27%
2024-01-04 0 3.660 3.640 3.660 3.590 3.670 9,518,000 34,646,160 3.6401 3.275 3.257 3.275 3.213 3.284 10,635,756 3.2575 1.10%
2024-01-03 0 3.620 3.620 3.630 3.510 3.650 18,082,000 65,018,930 3.5958 3.240 3.240 3.249 3.141 3.266 20,205,479 3.2179 2.26%
2024-01-02 0 3.540 3.530 3.540 3.470 3.570 21,126,540 74,437,277 3.5234 3.168 3.159 3.168 3.105 3.195 23,607,558 3.1531 2.02%
2023-12-29 0 3.470 3.470 3.500 3.430 3.490 5,102,000 17,646,840 3.4588 3.105 3.105 3.132 3.070 3.123 5,701,159 3.0953 -0.29%
2023-12-28 0 3.480 3.460 3.480 3.450 3.530 7,566,000 26,325,698 3.4795 3.114 3.096 3.114 3.087 3.159 8,454,521 3.1138 -0.85%
2023-12-27 0 3.510 3.480 3.510 3.440 3.520 8,170,000 28,652,520 3.5070 3.141 3.114 3.141 3.078 3.150 9,129,453 3.1385 1.45%
2023-12-22 0 3.460 3.450 3.460 3.420 3.500 9,504,000 33,060,692 3.4786 3.096 3.087 3.096 3.061 3.132 10,620,112 3.1130 0.29%
2023-12-21 0 3.450 3.440 3.450 3.380 3.480 11,406,000 39,271,020 3.4430 3.087 3.078 3.087 3.025 3.114 12,745,476 3.0812 0.88%
2023-12-20 0 3.420 3.390 3.420 3.380 3.540 21,729,875 75,558,905 3.4772 3.061 3.034 3.061 3.025 3.168 24,281,746 3.1118 1.48%
2023-12-19 0 3.370 3.350 3.370 3.320 3.420 12,950,000 43,710,440 3.3753 3.016 2.998 3.016 2.971 3.061 14,470,797 3.0206 -0.30%
2023-12-18 0 3.380 3.360 3.380 3.320 3.400 9,315,332 31,351,102 3.3655 3.025 3.007 3.025 2.971 3.043 10,409,288 3.0118 1.81%
2023-12-15 0 3.320 3.310 3.320 3.320 3.390 7,812,000 26,140,958 3.3463 2.971 2.962 2.971 2.971 3.034 8,729,411 2.9946 -1.48%
2023-12-14 0 3.370 3.360 3.370 3.310 3.370 5,292,000 17,716,229 3.3477 3.016 3.007 3.016 2.962 3.016 5,913,472 2.9959 0.90%
2023-12-13 0 3.340 3.340 3.350 3.300 3.350 7,474,000 24,860,454 3.3263 2.989 2.989 2.998 2.953 2.998 8,351,717 2.9767 0.00%
2023-12-12 0 3.340 3.330 3.340 3.300 3.360 4,265,611 14,142,780 3.3155 2.989 2.980 2.989 2.953 3.007 4,766,548 2.9671 -0.30%
2023-12-11 0 3.350 3.340 3.350 3.230 3.350 11,280,000 37,119,190 3.2907 2.998 2.989 2.998 2.891 2.998 12,604,679 2.9449 0.30%
2023-12-08 0 3.340 3.330 3.340 3.310 3.380 7,024,000 23,522,174 3.3488 2.989 2.980 2.989 2.962 3.025 7,848,871 2.9969 0.00%
2023-12-07 0 3.340 3.320 3.340 3.280 3.380 6,984,600 23,238,882 3.3272 2.989 2.971 2.989 2.935 3.025 7,804,844 2.9775 1.21%
2023-12-06 0 3.300 3.300 3.320 3.260 3.330 6,782,000 22,431,089 3.3074 2.953 2.953 2.971 2.917 2.980 7,578,451 2.9599 -0.30%
2023-12-05 0 3.310 3.300 3.310 3.230 3.330 16,894,000 55,773,232 3.3014 2.962 2.953 2.962 2.891 2.980 18,877,965 2.9544 1.53%
2023-12-04 0 3.260 3.250 3.260 3.200 3.290 11,458,000 37,270,220 3.2528 2.917 2.908 2.917 2.864 2.944 12,803,582 2.9109 0.93%
2023-12-01 0 3.230 3.230 3.240 3.160 3.260 13,566,000 43,823,440 3.2304 2.891 2.891 2.899 2.828 2.917 15,159,138 2.8909 0.94%
2023-11-30 0 3.200 3.190 3.200 3.120 3.250 16,216,980 51,871,069 3.1986 2.864 2.855 2.864 2.792 2.908 18,121,438 2.8624 3.23%
2023-11-29 0 3.100 3.090 3.100 3.070 3.120 4,876,000 15,019,222 3.0802 2.774 2.765 2.774 2.747 2.792 5,448,618 2.7565 -0.32%
2023-11-28 0 3.110 3.080 3.110 3.050 3.120 10,351,400 31,871,594 3.0790 2.783 2.756 2.783 2.729 2.792 11,567,028 2.7554 -0.32%
2023-11-27 0 3.120 3.120 3.150 3.110 3.150 2,956,000 9,255,820 3.1312 2.792 2.792 2.819 2.783 2.819 3,303,141 2.8021 -0.64%
2023-11-24 0 3.140 3.140 3.150 3.130 3.190 3,434,000 10,789,950 3.1421 2.810 2.810 2.819 2.801 2.855 3,837,275 2.8119 -1.57%
2023-11-23 0 3.190 3.160 3.190 3.150 3.200 4,727,151 14,990,868 3.1712 2.855 2.828 2.855 2.819 2.864 5,282,289 2.8379 0.63%
2023-11-22 0 3.170 3.150 3.170 3.150 3.200 4,708,000 14,935,194 3.1723 2.837 2.819 2.837 2.819 2.864 5,260,889 2.8389 -0.63%
2023-11-21 0 3.190 3.180 3.190 3.160 3.250 8,622,000 27,499,950 3.1895 2.855 2.846 2.855 2.828 2.908 9,634,534 2.8543 -0.93%
2023-11-20 0 3.220 3.220 3.240 3.210 3.280 13,335,000 43,250,888 3.2434 2.882 2.882 2.899 2.873 2.935 14,901,010 2.9025 -0.31%
2023-11-17 0 3.230 3.210 3.230 3.190 3.250 5,378,000 17,329,958 3.2224 2.891 2.873 2.891 2.855 2.908 6,009,571 2.8837 0.00%
2023-11-16 0 3.230 3.210 3.230 3.180 3.250 5,280,000 17,017,980 3.2231 2.891 2.873 2.891 2.846 2.908 5,900,062 2.8844 0.94%
2023-11-15 0 3.200 3.190 3.210 3.170 3.240 6,712,000 21,477,799 3.1999 2.864 2.855 2.873 2.837 2.899 7,500,231 2.8636 0.00%
2023-11-14 0 3.200 3.190 3.200 3.190 3.290 14,784,000 47,826,870 3.2350 2.864 2.855 2.864 2.855 2.944 16,520,175 2.8951 -0.31%
2023-11-13 0 3.210 3.200 3.210 3.110 3.270 27,948,000 89,837,870 3.2145 2.873 2.864 2.873 2.783 2.926 31,230,103 2.8766 1.58%
2023-11-10 0 3.160 3.150 3.160 3.020 3.190 20,709,697 64,525,650 3.1157 2.828 2.819 2.828 2.703 2.855 23,141,762 2.7883 2.60%
2023-11-09 0 3.080 3.080 3.100 3.060 3.130 4,956,000 15,317,380 3.0907 2.756 2.756 2.774 2.738 2.801 5,538,013 2.7659 0.00%
2023-11-08 0 3.080 3.070 3.080 3.060 3.140 8,263,778 25,554,660 3.0924 2.756 2.747 2.756 2.738 2.810 9,234,244 2.7674 0.33%
2023-11-07 0 3.070 3.070 3.080 3.070 3.170 7,579,800 23,556,152 3.1078 2.747 2.747 2.756 2.747 2.837 8,469,942 2.7811 -1.60%
2023-11-06 0 3.120 3.100 3.120 3.090 3.230 18,302,000 57,736,070 3.1546 2.792 2.774 2.792 2.765 2.891 20,451,315 2.8231 -1.89%
2023-11-03 0 3.180 3.160 3.190 3.160 3.230 4,316,000 13,797,019 3.1967 2.846 2.828 2.855 2.828 2.891 4,822,854 2.8608 0.00%
2023-11-02 0 3.180 3.150 3.180 3.140 3.220 14,578,000 46,558,290 3.1937 2.846 2.819 2.846 2.810 2.882 16,289,983 2.8581 0.63%
2023-11-01 0 3.160 3.150 3.160 3.090 3.160 5,642,000 17,738,600 3.1440 2.828 2.819 2.828 2.765 2.828 6,304,574 2.8136 0.64%
2023-10-31 0 3.140 3.110 3.140 3.050 3.170 17,412,000 54,509,502 3.1306 2.810 2.783 2.810 2.729 2.837 19,456,797 2.8016 2.28%
2023-10-30 0 3.070 3.070 3.090 3.030 3.100 11,192,000 34,394,620 3.0731 2.747 2.747 2.765 2.712 2.774 12,506,344 2.7502 -0.65%
2023-10-27 0 3.090 3.080 3.090 2.980 3.130 13,900,000 42,687,120 3.0710 2.765 2.756 2.765 2.667 2.801 15,532,361 2.7483 3.34%
2023-10-26 0 2.990 2.990 3.000 2.840 3.030 20,462,000 60,727,300 2.9678 2.676 2.676 2.685 2.542 2.712 22,864,977 2.6559 6.41%
2023-10-25 0 2.810 2.810 2.820 2.810 2.970 17,314,000 49,337,560 2.8496 2.515 2.515 2.524 2.515 2.658 19,347,288 2.5501 -2.77%
2023-10-24 0 2.890 2.890 2.900 2.880 2.990 9,622,000 27,904,020 2.9000 2.586 2.586 2.595 2.577 2.676 10,751,970 2.5952 -2.69%
2023-10-20 0 2.970 2.950 2.970 2.950 2.990 2,880,000 8,548,300 2.9682 2.658 2.640 2.658 2.640 2.676 3,218,216 2.6562 -0.34%
2023-10-19 0 2.980 2.960 2.980 2.880 2.980 10,738,000 31,488,812 2.9325 2.667 2.649 2.667 2.577 2.667 11,999,028 2.6243 0.68%
2023-10-18 0 2.960 2.950 2.960 2.930 3.070 20,638,604 61,222,518 2.9664 2.649 2.640 2.649 2.622 2.747 23,062,320 2.6547 -3.27%
2023-10-17 0 3.060 3.050 3.060 3.020 3.110 7,426,000 22,720,180 3.0595 2.738 2.729 2.738 2.703 2.783 8,298,080 2.7380 1.32%
2023-10-16 0 3.020 3.000 3.020 2.990 3.100 8,934,000 27,023,080 3.0247 2.703 2.685 2.703 2.676 2.774 9,983,174 2.7069 -0.33%
2023-10-13 0 3.030 3.020 3.030 2.990 3.100 10,074,021 30,517,879 3.0294 2.712 2.703 2.712 2.676 2.774 11,257,074 2.7110 -0.33%
2023-10-12 0 3.040 3.030 3.040 3.020 3.130 15,364,000 46,989,780 3.0584 2.721 2.712 2.721 2.703 2.801 17,168,288 2.7370 -2.88%
2023-10-11 0 3.130 3.100 3.130 3.070 3.130 5,284,188 16,371,742 3.0983 2.801 2.774 2.801 2.747 2.801 5,904,742 2.7726 1.62%
2023-10-10 0 3.080 3.070 3.080 3.070 3.170 7,850,000 24,272,650 3.0921 2.756 2.747 2.756 2.747 2.837 8,771,873 2.7671 -1.60%
2023-10-09 0 3.130 3.110 3.130 3.110 3.330 3,324,000 10,412,110 3.1324 2.801 2.783 2.801 2.783 2.980 3,714,357 2.8032 -0.95%
2023-10-06 0 3.160 3.120 3.160 3.120 3.160 610,000 1,919,780 3.1472 2.828 2.792 2.828 2.792 2.828 681,636 2.8164 1.28%
2023-10-05 0 3.120 3.080 3.120 3.060 3.120 2,070,000 6,431,200 3.1069 2.792 2.756 2.792 2.738 2.792 2,313,093 2.7803 0.00%
2023-10-04 0 3.120 3.090 3.120 3.050 3.150 3,844,000 11,885,034 3.0918 2.792 2.765 2.792 2.729 2.819 4,295,424 2.7669 -1.27%
2023-10-03 0 3.160 3.150 3.160 3.110 3.210 2,112,000 6,647,166 3.1473 2.828 2.819 2.828 2.783 2.873 2,360,025 2.8166 -2.47%
2023-09-29 0 3.240 3.230 3.240 3.170 3.250 2,196,000 7,093,400 3.2301 2.899 2.891 2.899 2.837 2.908 2,453,890 2.8907 2.21%
2023-09-28 0 3.170 3.160 3.170 3.160 3.240 7,740,000 24,654,088 3.1853 2.837 2.828 2.837 2.828 2.899 8,648,955 2.8505 -1.25%
2023-09-27 0 3.210 3.200 3.210 3.180 3.270 8,998,000 28,894,420 3.2112 2.873 2.864 2.873 2.846 2.926 10,054,690 2.8737 -1.83%
2023-09-26 0 3.270 3.250 3.270 3.230 3.280 8,720,000 28,423,560 3.2596 2.926 2.908 2.926 2.891 2.935 9,744,043 2.9170 -0.30%
2023-09-25 0 3.280 3.250 3.280 3.260 3.330 6,008,000 19,695,630 3.2782 2.935 2.908 2.935 2.917 2.980 6,713,556 2.9337 -0.30%
2023-09-22 0 3.290 3.280 3.290 3.250 3.310 6,508,000 21,393,920 3.2873 2.944 2.935 2.944 2.908 2.962 7,272,274 2.9418 0.61%
2023-09-21 0 3.270 3.250 3.270 3.230 3.280 7,032,000 22,876,780 3.2532 2.926 2.908 2.926 2.891 2.935 7,857,810 2.9113 0.62%
2023-09-20 0 3.250 3.240 3.250 3.230 3.280 6,696,000 21,771,718 3.2515 2.908 2.899 2.908 2.891 2.935 7,482,352 2.9097 -1.22%
2023-09-19 0 3.290 3.270 3.290 3.260 3.390 11,032,524 36,419,009 3.3011 2.944 2.926 2.944 2.917 3.034 12,328,140 2.9541 -1.20%
2023-09-18 0 3.330 3.300 3.330 3.270 3.350 10,862,000 35,943,580 3.3091 2.980 2.953 2.980 2.926 2.998 12,137,591 2.9613 -0.30%
2023-09-15 0 3.340 3.310 3.340 3.290 3.440 15,070,000 50,342,340 3.3406 2.989 2.962 2.989 2.944 3.078 16,839,762 2.9895 -1.47%
2023-09-14 0 3.390 3.380 3.390 3.350 3.520 20,773,000 71,491,480 3.4416 3.034 3.025 3.034 2.998 3.150 23,212,499 3.0799 1.19%
2023-09-13 0 3.350 3.340 3.350 3.240 3.380 18,779,896 62,581,319 3.3324 2.998 2.989 2.998 2.899 3.025 20,985,333 2.9821 2.45%
2023-09-12 0 3.270 3.260 3.270 3.200 3.280 19,816,341 64,559,935 3.2579 2.926 2.917 2.926 2.864 2.935 22,143,494 2.9155 2.19%
2023-09-11 0 3.200 3.180 3.200 3.180 3.290 15,096,000 48,854,310 3.2362 2.864 2.846 2.864 2.846 2.944 16,868,815 2.8961 1.59%
2023-09-07 0 3.150 3.140 3.150 3.090 3.150 5,238,000 16,381,420 3.1274 2.819 2.810 2.819 2.765 2.819 5,853,130 2.7987 -0.32%
2023-09-06 0 3.160 3.140 3.160 3.110 3.160 9,730,000 30,549,392 3.1397 2.828 2.810 2.828 2.783 2.828 10,872,653 2.8097 0.64%
2023-09-05 0 3.140 3.130 3.140 3.050 3.180 23,350,000 73,361,572 3.1418 2.810 2.801 2.810 2.729 2.846 26,092,132 2.8116 2.28%
2023-09-04 0 3.070 3.060 3.080 2.970 3.130 31,212,000 94,456,608 3.0263 2.747 2.738 2.756 2.658 2.801 34,877,415 2.7082 -2.85%
2023-08-31 0 3.160 3.160 3.170 3.070 3.190 14,546,000 45,724,604 3.1434 2.828 2.828 2.837 2.747 2.855 16,254,225 2.8131 1.61%
2023-08-30 0 3.110 3.100 3.110 3.020 3.220 16,668,000 51,619,402 3.0969 2.783 2.774 2.783 2.703 2.882 18,625,424 2.7714 -1.89%
2023-08-29 0 3.170 3.150 3.170 3.080 3.170 7,960,000 25,000,940 3.1408 2.837 2.819 2.837 2.756 2.837 8,894,791 2.8107 1.28%
2023-08-28 0 3.130 3.120 3.130 3.070 3.310 17,428,000 55,070,664 3.1599 2.801 2.792 2.801 2.747 2.962 19,474,676 2.8278 -0.63%
2023-08-25 0 3.150 3.150 3.160 3.150 3.240 5,093,637 16,266,551 3.1935 2.819 2.819 2.828 2.819 2.899 5,691,814 2.8579 -0.63%
2023-08-24 0 3.170 3.170 3.200 3.150 3.230 6,502,000 20,649,458 3.1759 2.837 2.837 2.864 2.819 2.891 7,265,569 2.8421 -0.63%
2023-08-23 0 3.190 3.180 3.190 3.160 3.250 11,630,000 37,204,900 3.1990 2.855 2.846 2.855 2.828 2.908 12,995,781 2.8628 -0.93%
2023-08-22 0 3.220 3.210 3.220 3.150 3.240 9,498,000 30,348,220 3.1952 2.882 2.873 2.882 2.819 2.899 10,613,408 2.8594 0.00%
2023-08-21 0 3.220 3.210 3.220 3.180 3.360 17,296,000 55,919,430 3.2331 2.882 2.873 2.882 2.846 3.007 19,327,174 2.8933 -4.17%
2023-08-18 0 3.360 3.360 3.370 3.340 3.440 6,796,000 22,980,360 3.3815 3.007 3.007 3.016 2.989 3.078 7,594,096 3.0261 -0.59%
2023-08-17 0 3.380 3.370 3.380 3.310 3.400 11,208,000 37,444,760 3.3409 3.025 3.016 3.025 2.962 3.043 12,524,223 2.9898 -0.88%
2023-08-16 0 3.410 3.380 3.410 3.380 3.460 6,440,000 21,993,400 3.4151 3.052 3.025 3.052 3.025 3.096 7,196,288 3.0562 -2.01%
2023-08-15 0 3.480 3.470 3.480 3.410 3.510 10,966,000 38,157,672 3.4796 3.114 3.105 3.114 3.052 3.141 12,253,804 3.1139 1.16%
2023-08-14 0 3.440 3.420 3.440 3.320 3.450 11,260,304 38,111,675 3.3846 3.078 3.061 3.078 2.971 3.087 12,582,670 3.0289 1.18%
2023-08-11 0 3.400 3.390 3.400 3.360 3.470 10,530,000 35,771,400 3.3971 3.043 3.034 3.043 3.007 3.105 11,766,602 3.0401 -2.58%
2023-08-10 0 3.490 3.480 3.490 3.420 3.490 9,361,224 32,435,863 3.4649 3.123 3.114 3.123 3.061 3.123 10,460,569 3.1008 0.58%
2023-08-09 0 3.470 3.440 3.470 3.410 3.500 9,144,000 31,359,480 3.4295 3.105 3.078 3.105 3.052 3.132 10,217,835 3.0691 -0.86%
2023-08-08 0 3.500 3.490 3.500 3.440 3.560 7,986,000 27,749,338 3.4747 3.132 3.123 3.132 3.078 3.186 8,923,844 3.1096 -0.57%
2023-08-07 0 3.520 3.510 3.520 3.420 3.530 6,090,000 21,296,304 3.4969 3.150 3.141 3.150 3.061 3.159 6,805,186 3.1294 1.15%
2023-08-04 0 3.480 3.460 3.480 3.450 3.560 8,546,169 29,715,816 3.4771 3.114 3.096 3.114 3.087 3.186 9,549,797 3.1117 -0.57%
2023-08-03 0 3.500 3.500 3.520 3.500 3.590 7,772,350 27,537,123 3.5430 3.132 3.132 3.150 3.132 3.213 8,685,104 3.1706 -0.28%
2023-08-02 0 3.510 3.510 3.520 3.480 3.560 11,304,300 39,790,397 3.5199 3.141 3.141 3.150 3.114 3.186 12,631,833 3.1500 -0.57%
2023-08-01 0 3.530 3.520 3.530 3.440 3.550 23,514,304 82,425,025 3.5053 3.159 3.150 3.159 3.078 3.177 26,275,731 3.1369 2.32%
2023-07-31 0 3.450 3.440 3.450 3.400 3.470 15,136,000 52,050,080 3.4388 3.087 3.078 3.087 3.043 3.105 16,913,512 3.0774 0.88%
2023-07-28 0 3.420 3.420 3.430 3.360 3.430 13,136,400 44,693,030 3.4022 3.061 3.061 3.070 3.007 3.070 14,679,087 3.0447 0.00%
2023-07-27 0 3.420 3.410 3.420 3.380 3.480 28,770,843 98,430,324 3.4212 3.061 3.052 3.061 3.025 3.114 32,149,578 3.0616 -2.01%
2023-07-26 0 3.490 3.470 3.490 3.450 3.540 14,055,650 49,059,588 3.4904 3.123 3.105 3.123 3.087 3.168 15,706,290 3.1236 0.00%
2023-07-25 0 3.490 3.480 3.490 3.430 3.690 44,086,000 153,421,108 3.4800 3.123 3.114 3.123 3.070 3.302 49,263,286 3.1143 -3.86%
2023-07-24 0 3.630 3.620 3.630 3.560 3.710 19,510,000 70,988,602 3.6386 3.249 3.240 3.249 3.186 3.320 21,801,178 3.2562 1.11%
2023-07-21 0 3.590 3.580 3.590 3.570 3.660 8,018,000 28,875,060 3.6013 3.213 3.204 3.213 3.195 3.275 8,959,602 3.2228 -0.83%
2023-07-20 0 3.620 3.600 3.620 3.600 3.720 10,555,184 38,692,978 3.6658 3.240 3.222 3.240 3.222 3.329 11,794,743 3.2805 -2.16%
2023-07-19 0 3.700 3.700 3.710 3.660 3.750 25,872,000 95,303,390 3.6836 3.311 3.311 3.320 3.275 3.356 28,910,306 3.2965 -2.12%
2023-07-18 0 3.780 3.770 3.780 3.700 3.930 29,767,800 111,925,214 3.7599 3.383 3.374 3.383 3.311 3.517 33,263,613 3.3648 -5.26%
2023-07-14 0 3.990 3.960 3.990 3.850 3.990 23,419,157 91,555,302 3.9094 3.571 3.544 3.571 3.445 3.571 26,169,411 3.4986 0.00%
2023-07-13 0 3.990 3.980 3.990 3.930 4.090 21,928,000 87,352,032 3.9836 3.571 3.562 3.571 3.517 3.660 24,503,138 3.5649 -1.97%
2023-07-12 0 4.070 4.050 4.070 4.020 4.080 8,257,049 33,488,908 4.0558 3.642 3.624 3.642 3.598 3.651 9,226,724 3.6296 0.00%
2023-07-11 0 4.070 4.050 4.070 3.960 4.090 10,859,000 43,685,350 4.0230 3.642 3.624 3.642 3.544 3.660 12,134,238 3.6002 0.49%
2023-07-10 0 4.050 4.040 4.050 4.030 4.180 13,220,000 54,072,660 4.0902 3.624 3.615 3.624 3.606 3.741 14,772,505 3.6604 0.25%
2023-07-07 0 4.040 4.040 4.070 4.040 4.140 6,128,000 25,094,280 4.0950 3.615 3.615 3.642 3.615 3.705 6,847,648 3.6647 -1.70%
2023-07-06 0 4.110 4.100 4.110 4.010 4.170 7,627,000 31,061,690 4.0726 3.678 3.669 3.678 3.589 3.732 8,522,685 3.6446 0.00%
2023-07-05 0 4.110 4.100 4.110 4.090 4.230 9,314,000 38,654,360 4.1501 3.678 3.669 3.678 3.660 3.785 10,407,800 3.7140 -1.20%
2023-07-04 0 4.160 4.140 4.160 4.120 4.190 7,460,467 31,015,307 4.1573 3.723 3.705 3.723 3.687 3.750 8,336,595 3.7204 -0.24%
2023-07-03 0 4.170 4.130 4.170 4.040 4.190 11,944,818 49,462,443 4.1409 3.732 3.696 3.732 3.615 3.750 13,347,570 3.7057 1.96%
2023-06-30 0 4.090 4.080 4.090 4.030 4.150 15,178,000 61,883,980 4.0772 3.660 3.651 3.660 3.606 3.714 16,960,445 3.6487 -0.49%
2023-06-29 0 4.110 4.110 4.120 4.080 4.160 14,763,456 60,726,600 4.1133 3.678 3.678 3.687 3.651 3.723 16,497,218 3.6810 -0.48%
2023-06-28 0 4.130 4.130 4.140 4.000 4.150 15,540,000 63,549,408 4.0894 3.696 3.696 3.705 3.580 3.714 17,364,956 3.6596 2.99%
2023-06-27 0 4.010 4.010 4.020 3.920 4.050 13,320,000 53,372,240 4.0069 3.589 3.589 3.598 3.508 3.624 14,884,248 3.5858 -0.25%
2023-06-26 0 4.020 4.010 4.020 3.810 4.070 30,382,349 121,957,389 4.0141 3.598 3.589 3.598 3.410 3.642 33,950,333 3.5922 5.79%
2023-06-23 0 3.800 3.780 3.800 3.730 3.880 5,226,302 19,669,171 3.7635 3.401 3.383 3.401 3.338 3.472 5,840,058 3.3680 -2.06%
2023-06-21 0 3.880 3.860 3.880 3.800 3.940 16,452,000 63,996,674 3.8899 3.472 3.454 3.472 3.401 3.526 18,384,058 3.4811 1.57%
2023-06-20 0 3.820 3.810 3.820 3.700 3.920 19,396,000 74,251,856 3.8282 3.419 3.410 3.419 3.311 3.508 21,673,790 3.4259 1.60%
2023-06-19 0 3.760 3.750 3.760 3.620 3.770 14,074,250 52,190,930 3.7083 3.365 3.356 3.365 3.240 3.374 15,727,075 3.3185 2.73%
2023-06-16 0 3.660 3.640 3.660 3.630 3.770 19,366,200 71,223,924 3.6777 3.275 3.257 3.275 3.249 3.374 21,640,490 3.2912 -2.14%
2023-06-15 0 3.740 3.740 3.750 3.710 3.890 23,961,951 89,739,314 3.7451 3.347 3.347 3.356 3.320 3.481 26,775,948 3.3515 -3.36%
2023-06-14 0 3.870 3.860 3.870 3.770 3.890 19,154,000 73,338,760 3.8289 3.463 3.454 3.463 3.374 3.481 21,403,370 3.4265 -0.51%
2023-06-13 0 3.890 3.880 3.900 3.880 3.960 7,248,000 28,380,886 3.9157 3.481 3.472 3.490 3.472 3.544 8,099,177 3.5042 -2.02%
2023-06-12 0 3.970 3.940 3.970 3.920 4.190 14,581,515 58,305,962 3.9986 3.553 3.526 3.553 3.508 3.750 16,293,911 3.5784 -3.41%
2023-06-09 0 4.110 4.110 4.120 3.960 4.130 20,630,000 84,301,350 4.0863 3.678 3.678 3.687 3.544 3.696 23,052,706 3.6569 3.79%
2023-06-08 0 3.960 3.960 3.980 3.860 4.010 16,996,000 67,403,992 3.9659 3.544 3.544 3.562 3.454 3.589 18,991,943 3.5491 1.54%
2023-06-07 0 3.900 3.900 3.910 3.770 3.940 21,762,000 84,219,162 3.8700 3.490 3.490 3.499 3.374 3.526 24,317,644 3.4633 1.04%
2023-06-06 0 3.860 3.850 3.860 3.810 4.000 28,378,000 109,981,434 3.8756 3.454 3.445 3.454 3.410 3.580 31,710,601 3.4683 -3.74%
2023-06-05 0 4.010 4.000 4.010 3.910 4.080 24,284,702 97,068,961 3.9971 3.589 3.580 3.589 3.499 3.651 27,136,602 3.5770 1.56%
2023-06-02 0 4.170 4.160 4.170 4.110 4.270 18,441,000 76,887,351 4.1694 3.533 3.525 3.533 3.483 3.618 21,762,945 3.5329 -0.95%
2023-06-01 0 4.210 4.210 4.220 4.170 4.330 24,202,570 102,639,784 4.2409 3.567 3.567 3.576 3.533 3.669 28,562,399 3.5935 -3.22%
2023-05-31 0 4.350 4.350 4.360 4.210 4.360 31,084,384 133,214,105 4.2856 3.686 3.686 3.694 3.567 3.694 36,683,897 3.6314 0.00%
2023-05-30 0 4.350 4.350 4.360 4.200 4.370 31,810,000 136,836,844 4.3017 3.686 3.686 3.694 3.559 3.703 37,540,225 3.6451 2.11%
2023-05-29 0 4.260 4.260 4.280 3.940 4.350 88,418,160 371,693,144 4.2038 3.610 3.610 3.627 3.339 3.686 104,345,727 3.5621 10.36%
2023-05-25 0 3.860 3.860 3.870 3.730 3.880 17,592,000 67,331,938 3.8274 3.271 3.271 3.279 3.161 3.288 20,761,007 3.2432 2.39%
2023-05-24 0 3.770 3.740 3.770 3.720 3.800 7,468,000 28,126,564 3.7663 3.195 3.169 3.195 3.152 3.220 8,813,279 3.1914 0.80%
2023-05-23 0 3.740 3.740 3.750 3.720 3.920 20,172,000 76,318,501 3.7834 3.169 3.169 3.178 3.152 3.322 23,805,766 3.2059 -4.59%
2023-05-22 0 3.920 3.910 3.920 3.750 3.940 18,750,000 72,801,100 3.8827 3.322 3.313 3.322 3.178 3.339 22,127,608 3.2901 4.53%
2023-05-19 0 3.750 3.740 3.750 3.710 3.840 9,260,000 34,775,596 3.7555 3.178 3.169 3.178 3.144 3.254 10,928,088 3.1822 -0.53%
2023-05-18 0 3.770 3.760 3.770 3.770 3.950 13,534,000 52,106,134 3.8500 3.195 3.186 3.195 3.195 3.347 15,972,002 3.2623 -1.05%
2023-05-17 0 3.810 3.810 3.820 3.800 3.940 16,634,000 64,339,402 3.8679 3.228 3.228 3.237 3.220 3.339 19,630,434 3.2775 -2.56%
2023-05-16 0 3.910 3.880 3.910 3.840 3.930 7,326,000 28,482,120 3.8878 3.313 3.288 3.313 3.254 3.330 8,645,699 3.2944 1.56%
2023-05-15 0 3.850 3.840 3.850 3.840 3.980 23,376,000 91,258,958 3.9040 3.262 3.254 3.262 3.254 3.372 27,586,931 3.3081 -0.52%
2023-05-12 0 3.870 3.870 3.880 3.730 3.990 33,644,000 131,469,012 3.9077 3.279 3.279 3.288 3.161 3.381 39,704,600 3.3112 3.20%
2023-05-11 0 3.750 3.750 3.760 3.640 3.790 11,348,000 42,390,748 3.7355 3.178 3.178 3.186 3.084 3.211 13,392,218 3.1653 2.46%
2023-05-10 0 3.660 3.660 3.670 3.640 3.760 11,519,347 42,402,783 3.6810 3.101 3.101 3.110 3.084 3.186 13,594,432 3.1191 -2.14%
2023-05-09 0 3.740 3.710 3.740 3.690 3.880 14,232,000 53,735,370 3.7757 3.169 3.144 3.169 3.127 3.288 16,795,740 3.1993 -1.58%
2023-05-08 0 3.800 3.800 3.810 3.770 3.990 29,630,000 114,745,330 3.8726 3.220 3.220 3.228 3.195 3.381 34,967,521 3.2815 -2.81%
2023-05-05 0 3.910 3.890 3.910 3.800 3.930 18,860,600 72,585,574 3.8485 3.313 3.296 3.313 3.220 3.330 22,258,131 3.2611 1.56%
2023-05-04 0 3.850 3.840 3.850 3.780 3.910 14,860,000 57,345,020 3.8590 3.262 3.254 3.262 3.203 3.313 17,536,867 3.2700 2.67%
2023-05-03 0 3.750 3.740 3.760 3.680 3.890 10,562,000 39,375,792 3.7281 3.178 3.169 3.186 3.118 3.296 12,464,629 3.1590 -3.35%
2023-05-02 0 3.880 3.850 3.880 3.770 3.900 5,620,000 21,580,992 3.8400 3.288 3.262 3.288 3.195 3.305 6,632,382 3.2539 2.11%
2023-04-28 0 3.800 3.780 3.800 3.730 3.820 17,012,000 64,179,840 3.7726 3.220 3.203 3.220 3.161 3.237 20,076,526 3.1968 0.26%
2023-04-27 0 3.790 3.790 3.800 3.750 3.910 15,504,000 59,086,862 3.8111 3.211 3.211 3.220 3.178 3.313 18,296,876 3.2293 -0.79%
2023-04-26 0 3.820 3.820 3.840 3.730 3.990 49,713,300 192,962,910 3.8815 3.237 3.237 3.254 3.161 3.381 58,668,609 3.2890 5.23%
2023-04-25 0 3.630 3.630 3.690 3.590 3.710 16,718,000 60,978,808 3.6475 3.076 3.076 3.127 3.042 3.144 19,729,565 3.0907 -1.09%
2023-04-24 0 3.670 3.670 3.680 3.500 3.690 21,714,000 78,984,912 3.6375 3.110 3.110 3.118 2.966 3.127 25,625,540 3.0823 5.16%
2023-04-21 0 3.490 3.490 3.510 3.490 3.580 6,826,000 24,103,200 3.5311 2.957 2.957 2.974 2.957 3.034 8,055,629 2.9921 0.29%
2023-04-20 0 3.480 3.470 3.480 3.450 3.600 11,750,100 40,970,311 3.4868 2.949 2.940 2.949 2.923 3.050 13,866,752 2.9546 -2.79%
2023-04-19 0 3.580 3.580 3.590 3.520 3.600 8,966,000 31,994,240 3.5684 3.034 3.034 3.042 2.983 3.050 10,581,127 3.0237 1.70%
2023-04-18 0 3.520 3.520 3.550 3.500 3.680 11,802,000 41,849,376 3.5460 2.983 2.983 3.008 2.966 3.118 13,928,002 3.0047 -4.35%
2023-04-17 0 3.680 3.640 3.680 3.580 3.750 24,266,000 88,700,340 3.6553 3.118 3.084 3.118 3.034 3.178 28,637,255 3.0974 3.08%
2023-04-14 0 3.570 3.570 3.580 3.460 3.670 32,602,000 117,108,826 3.5921 3.025 3.025 3.034 2.932 3.110 38,474,895 3.0438 4.39%
2023-04-13 0 3.420 3.420 3.430 3.300 3.490 27,905,762 95,544,714 3.4238 2.898 2.898 2.906 2.796 2.957 32,932,681 2.9012 3.01%
2023-04-12 0 3.320 3.310 3.320 3.250 3.330 9,517,951 31,300,302 3.2886 2.813 2.805 2.813 2.754 2.822 11,232,506 2.7866 0.61%
2023-04-11 0 3.300 3.290 3.300 3.200 3.410 43,004,000 142,686,474 3.3180 2.796 2.788 2.796 2.712 2.889 50,750,702 2.8115 7.49%
2023-04-06 0 3.070 3.060 3.070 3.030 3.080 10,432,867 31,890,335 3.0567 2.601 2.593 2.601 2.567 2.610 12,312,234 2.5901 0.33%
2023-04-04 0 3.060 3.060 3.070 3.020 3.090 10,640,782 32,458,271 3.0504 2.593 2.593 2.601 2.559 2.618 12,557,603 2.5848 -0.33%
2023-04-03 0 3.070 3.070 3.080 2.990 3.270 51,696,000 157,956,818 3.0555 2.601 2.601 2.610 2.534 2.771 61,008,471 2.5891 -4.66%
2023-03-31 0 3.220 3.220 3.240 3.220 3.360 17,237,195 56,616,711 3.2846 2.728 2.728 2.745 2.728 2.847 20,342,288 2.7832 -2.42%
2023-03-30 0 3.300 3.300 3.310 3.210 3.340 17,286,000 56,718,970 3.2812 2.796 2.796 2.805 2.720 2.830 20,399,884 2.7804 0.61%
2023-03-29 0 3.280 3.280 3.290 3.210 3.310 15,926,129 52,055,710 3.2686 2.779 2.779 2.788 2.720 2.805 18,795,047 2.7697 2.50%
2023-03-28 0 3.200 3.180 3.200 3.150 3.250 15,025,665 48,146,268 3.2043 2.712 2.695 2.712 2.669 2.754 17,732,375 2.7152 2.24%
2023-03-27 0 3.130 3.130 3.150 3.100 3.160 8,356,359 26,145,710 3.1288 2.652 2.652 2.669 2.627 2.678 9,861,666 2.6512 -1.57%
2023-03-24 0 3.180 3.180 3.190 3.160 3.240 8,378,000 26,770,382 3.1953 2.695 2.695 2.703 2.678 2.745 9,887,205 2.7076 -0.62%
2023-03-23 0 3.200 3.190 3.200 3.160 3.220 11,310,000 36,056,558 3.1880 2.712 2.703 2.712 2.678 2.728 13,347,373 2.7014 0.63%
2023-03-22 0 3.180 3.180 3.190 3.170 3.240 8,892,000 28,417,282 3.1958 2.695 2.695 2.703 2.686 2.745 10,493,797 2.7080 -1.85%
2023-03-21 0 3.240 3.220 3.240 3.150 3.240 7,534,000 24,157,428 3.2065 2.745 2.728 2.745 2.669 2.745 8,891,168 2.7170 1.89%
2023-03-20 0 3.180 3.170 3.180 3.120 3.310 29,779,750 95,870,700 3.2193 2.695 2.686 2.695 2.644 2.805 35,144,247 2.7279 -3.05%
2023-03-17 0 3.280 3.280 3.300 3.270 3.400 39,726,078 131,442,993 3.3087 2.779 2.779 2.796 2.771 2.881 46,882,298 2.8037 -1.50%
2023-03-16 0 3.330 3.330 3.340 3.250 3.400 25,474,000 85,538,160 3.3579 2.822 2.822 2.830 2.754 2.881 30,062,863 2.8453 1.22%
2023-03-15 0 3.290 3.290 3.300 3.130 3.300 19,342,000 62,349,066 3.2235 2.788 2.788 2.796 2.652 2.796 22,826,250 2.7315 4.44%
2023-03-14 0 3.150 3.150 3.160 3.120 3.240 19,120,900 60,664,586 3.1727 2.669 2.669 2.678 2.644 2.745 22,565,322 2.6884 0.64%
2023-03-13 0 3.130 3.130 3.160 3.100 3.170 14,631,400 45,902,631 3.1373 2.652 2.652 2.678 2.627 2.686 17,267,087 2.6584 -0.32%
2023-03-10 0 3.140 3.110 3.140 3.110 3.180 12,035,010 37,855,685 3.1455 2.661 2.635 2.661 2.635 2.695 14,202,986 2.6653 -1.26%
2023-03-09 0 3.180 3.180 3.200 3.180 3.300 14,280,000 46,111,500 3.2291 2.695 2.695 2.712 2.695 2.796 16,852,386 2.7362 -1.55%
2023-03-08 0 3.230 3.230 3.270 3.230 3.330 13,592,000 44,294,384 3.2589 2.737 2.737 2.771 2.737 2.822 16,040,451 2.7614 -3.00%
2023-03-07 0 3.330 3.330 3.350 3.310 3.410 12,972,000 43,701,166 3.3689 2.822 2.822 2.839 2.805 2.889 15,308,764 2.8547 -0.89%
2023-03-06 0 3.360 3.330 3.360 3.240 3.410 21,661,200 72,460,724 3.3452 2.847 2.822 2.847 2.745 2.889 25,563,229 2.8346 3.38%
2023-03-03 0 3.250 3.250 3.270 3.060 3.330 49,875,000 158,452,402 3.1770 2.754 2.754 2.771 2.593 2.822 58,859,437 2.6920 6.21%
2023-03-02 0 3.060 3.060 3.080 3.060 3.170 27,101,500 83,674,655 3.0875 2.593 2.593 2.610 2.593 2.686 31,983,540 2.6162 -3.47%
2023-03-01 0 3.170 3.160 3.170 3.070 3.170 24,357,400 75,953,722 3.1183 2.686 2.678 2.686 2.601 2.686 28,745,120 2.6423 0.96%
2023-02-28 0 3.140 3.110 3.140 3.030 3.150 24,844,000 76,778,442 3.0904 2.661 2.635 2.661 2.567 2.669 29,319,376 2.6187 1.95%
2023-02-27 0 3.080 3.050 3.080 3.020 3.110 20,266,000 62,114,790 3.0650 2.610 2.584 2.610 2.559 2.635 23,916,699 2.5971 -0.96%
2023-02-24 0 3.110 3.110 3.120 3.100 3.240 20,208,000 63,354,646 3.1351 2.635 2.635 2.644 2.627 2.745 23,848,251 2.6566 -3.72%
2023-02-23 0 3.230 3.220 3.230 3.100 3.260 22,788,000 72,448,639 3.1792 2.737 2.728 2.737 2.627 2.762 26,893,010 2.6940 0.31%
2023-02-22 0 3.220 3.210 3.220 3.190 3.340 24,562,000 79,531,532 3.2380 2.728 2.720 2.728 2.703 2.830 28,986,576 2.7437 -3.30%
2023-02-21 0 3.330 3.300 3.330 3.290 3.370 9,236,000 30,708,573 3.3249 2.822 2.796 2.822 2.788 2.856 10,899,765 2.8174 0.30%
2023-02-20 0 3.320 3.310 3.320 3.290 3.440 22,228,000 74,645,195 3.3582 2.813 2.805 2.813 2.788 2.915 26,232,132 2.8456 -2.35%
2023-02-17 0 3.400 3.370 3.400 3.360 3.460 5,872,000 20,044,164 3.4135 2.881 2.856 2.881 2.847 2.932 6,929,777 2.8925 0.59%
2023-02-16 0 3.380 3.380 3.400 3.360 3.450 10,660,000 36,280,858 3.4035 2.864 2.864 2.881 2.847 2.923 12,580,283 2.8839 -1.46%
2023-02-15 0 3.430 3.410 3.430 3.380 3.510 11,865,413 40,638,907 3.4250 2.906 2.889 2.906 2.864 2.974 14,002,838 2.9022 -2.00%
2023-02-14 0 3.500 3.500 3.520 3.500 3.660 24,074,000 85,965,270 3.5709 2.966 2.966 2.983 2.966 3.101 28,410,669 3.0258 -0.85%
2023-02-13 0 3.530 3.520 3.530 3.520 3.670 17,638,000 63,228,662 3.5848 2.991 2.983 2.991 2.983 3.110 20,815,293 3.0376 -1.94%
2023-02-10 0 3.600 3.580 3.600 3.480 3.730 48,857,468 177,194,223 3.6268 3.050 3.034 3.050 2.949 3.161 57,658,608 3.0732 3.15%
2023-02-09 0 3.490 3.490 3.500 3.420 3.570 21,328,000 74,169,640 3.4776 2.957 2.957 2.966 2.898 3.025 25,170,007 2.9467 -1.13%
2023-02-08 0 3.530 3.520 3.530 3.380 3.590 37,739,200 132,280,198 3.5051 2.991 2.983 2.991 2.864 3.042 44,537,505 2.9701 3.82%
2023-02-07 0 3.400 3.400 3.410 3.160 3.450 52,391,100 176,139,342 3.3620 2.881 2.881 2.889 2.678 2.923 61,828,785 2.8488 6.58%
2023-02-06 0 3.190 3.150 3.190 3.120 3.270 20,943,000 67,166,638 3.2071 2.703 2.669 2.703 2.644 2.771 24,715,653 2.7176 0.63%
2023-02-03 0 3.170 3.170 3.180 3.060 3.180 13,107,400 40,896,230 3.1201 2.686 2.686 2.695 2.593 2.695 15,468,555 2.6438 1.60%
2023-02-02 0 3.120 3.120 3.130 3.060 3.170 15,461,700 48,424,619 3.1319 2.644 2.644 2.652 2.593 2.686 18,246,957 2.6538 0.32%
2023-02-01 0 3.110 3.090 3.110 3.050 3.140 8,739,000 26,972,390 3.0864 2.635 2.618 2.635 2.584 2.661 10,313,236 2.6153 -0.64%
2023-01-31 0 3.130 3.100 3.130 3.030 3.220 21,039,400 65,241,648 3.1009 2.652 2.627 2.652 2.567 2.728 24,829,418 2.6276 0.64%
2023-01-30 0 3.110 3.110 3.120 3.110 3.270 16,946,000 53,944,396 3.1833 2.635 2.635 2.644 2.635 2.771 19,998,637 2.6974 -4.31%
2023-01-27 0 3.250 3.220 3.250 3.180 3.250 2,295,523 7,376,321 3.2134 2.754 2.728 2.754 2.695 2.754 2,709,036 2.7229 0.00%
2023-01-26 0 3.250 3.210 3.250 3.190 3.270 6,090,400 19,614,338 3.2205 2.754 2.720 2.754 2.703 2.771 7,187,519 2.7289 1.25%
2023-01-20 0 3.210 3.180 3.210 3.090 3.230 7,561,600 24,107,842 3.1882 2.720 2.695 2.720 2.618 2.737 8,923,740 2.7015 2.23%
2023-01-19 0 3.140 3.090 3.140 3.040 3.140 4,322,000 13,350,080 3.0889 2.661 2.618 2.661 2.576 2.661 5,100,561 2.6174 0.64%
2023-01-18 0 3.120 3.090 3.120 3.050 3.170 11,037,400 34,264,669 3.1044 2.644 2.618 2.644 2.584 2.686 13,025,667 2.6306 0.65%
2023-01-17 0 3.100 3.070 3.110 3.040 3.170 11,381,998 35,128,637 3.0863 2.627 2.601 2.635 2.576 2.686 13,432,341 2.6152 -1.27%
2023-01-16 0 3.140 3.130 3.140 3.130 3.300 16,518,000 52,743,836 3.1931 2.661 2.652 2.661 2.652 2.796 19,493,538 2.7057 -0.63%
2023-01-13 0 3.160 3.160 3.210 3.110 3.220 10,970,000 34,740,530 3.1669 2.678 2.678 2.720 2.635 2.728 12,946,126 2.6835 0.32%
2023-01-12 0 3.150 3.130 3.150 3.100 3.200 13,685,998 42,964,637 3.1393 2.669 2.652 2.669 2.627 2.712 16,151,381 2.6601 0.00%
2023-01-11 0 3.150 3.150 3.170 3.140 3.280 25,876,531 83,058,261 3.2098 2.669 2.669 2.686 2.661 2.779 30,537,906 2.7198 -2.48%
2023-01-10 0 3.230 3.220 3.230 3.210 3.350 16,941,358 55,333,280 3.2662 2.737 2.728 2.737 2.720 2.839 19,993,159 2.7676 -1.52%
2023-01-09 0 3.280 3.260 3.280 3.230 3.460 37,399,398 122,721,523 3.2814 2.779 2.762 2.779 2.737 2.932 44,136,492 2.7805 -5.75%
2023-01-06 0 3.480 3.450 3.480 3.330 3.490 18,895,000 65,150,180 3.4480 2.949 2.923 2.949 2.822 2.957 22,298,728 2.9217 3.26%
2023-01-05 0 3.370 3.330 3.370 3.320 3.500 21,761,998 74,326,263 3.4154 2.856 2.822 2.856 2.813 2.966 25,682,185 2.8941 -1.17%
2023-01-04 0 3.410 3.390 3.410 3.290 3.440 14,329,400 48,515,436 3.3857 2.889 2.873 2.889 2.788 2.915 16,910,685 2.8689 2.10%
2023-01-03 0 3.340 3.340 3.350 3.230 3.390 33,235,998 111,144,855 3.3441 2.830 2.830 2.839 2.737 2.873 39,223,101 2.8337 3.41%
2022-12-30 0 3.230 3.210 3.240 3.160 3.280 10,570,002 34,185,786 3.2342 2.737 2.720 2.745 2.678 2.779 12,474,073 2.7405 1.25%
2022-12-29 0 3.190 3.180 3.190 3.150 3.230 17,275,000 55,021,540 3.1850 2.703 2.695 2.703 2.669 2.737 20,386,903 2.6989 0.31%
2022-12-28 0 3.180 3.170 3.180 2.810 3.220 51,301,353 158,839,193 3.0962 2.695 2.686 2.695 2.381 2.728 60,542,732 2.6236 13.98%
2022-12-23 0 2.790 2.790 2.800 2.780 2.880 5,874,000 16,529,750 2.8141 2.364 2.364 2.373 2.356 2.440 6,932,137 2.3845 -1.06%
2022-12-22 0 2.820 2.810 2.820 2.820 2.880 5,600,000 15,917,346 2.8424 2.390 2.381 2.390 2.390 2.440 6,608,779 2.4085 -0.35%
2022-12-21 0 2.830 2.830 2.850 2.830 2.880 2,614,000 7,429,826 2.8423 2.398 2.398 2.415 2.398 2.440 3,084,884 2.4085 -0.70%
2022-12-20 0 2.850 2.840 2.850 2.840 2.930 5,666,520 16,280,157 2.8730 2.415 2.406 2.415 2.406 2.483 6,687,282 2.4345 -1.72%
2022-12-19 0 2.900 2.870 2.900 2.870 2.980 4,776,312 13,868,601 2.9036 2.457 2.432 2.457 2.432 2.525 5,636,713 2.4604 -1.69%
2022-12-16 0 2.950 2.950 2.970 2.840 2.980 12,992,000 38,234,470 2.9429 2.500 2.500 2.517 2.406 2.525 15,332,367 2.4937 3.15%
2022-12-15 0 2.860 2.860 2.880 2.780 2.880 9,002,000 25,526,056 2.8356 2.423 2.423 2.440 2.356 2.440 10,623,612 2.4028 1.42%
2022-12-14 0 2.820 2.820 2.830 2.800 2.870 2,707,700 7,667,707 2.8318 2.390 2.390 2.398 2.373 2.432 3,195,463 2.3996 -0.35%
2022-12-13 0 2.830 2.830 2.840 2.800 2.850 7,127,400 20,144,544 2.8264 2.398 2.398 2.406 2.373 2.415 8,411,323 2.3949 1.80%
2022-12-12 0 2.780 2.780 2.800 2.760 2.930 23,702,191 66,517,864 2.8064 2.356 2.356 2.373 2.339 2.483 27,971,882 2.3780 -3.81%
2022-12-09 0 2.890 2.890 2.910 2.890 3.030 21,656,000 63,880,608 2.9498 2.449 2.449 2.466 2.449 2.567 25,557,092 2.4995 -0.69%
2022-12-08 0 2.910 2.910 2.930 2.860 2.960 18,774,003 54,872,482 2.9228 2.466 2.466 2.483 2.423 2.508 22,155,935 2.4766 0.69%
2022-12-07 0 2.890 2.890 2.900 2.870 3.050 24,879,000 73,351,534 2.9483 2.449 2.449 2.457 2.432 2.584 29,360,680 2.4983 -5.86%
2022-12-06 0 3.070 3.040 3.070 3.030 3.150 13,936,600 43,022,642 3.0870 2.601 2.576 2.601 2.567 2.669 16,447,126 2.6158 0.33%
2022-12-05 0 3.060 3.050 3.060 2.860 3.070 21,682,750 64,164,497 2.9592 2.593 2.584 2.593 2.423 2.601 25,588,661 2.5075 7.37%
2022-12-02 0 2.850 2.850 2.880 2.800 2.940 23,481,450 66,952,072 2.8513 2.415 2.415 2.440 2.373 2.491 27,711,377 2.4160 -2.06%
2022-12-01 0 2.910 2.910 2.920 2.910 3.090 15,735,400 46,890,280 2.9799 2.466 2.466 2.474 2.466 2.618 18,569,961 2.5251 -3.32%
2022-11-30 0 3.010 3.010 3.050 2.940 3.070 16,002,000 48,485,100 3.0299 2.551 2.551 2.584 2.491 2.601 18,884,586 2.5674 0.00%
2022-11-29 0 3.010 2.980 3.010 2.950 3.080 13,159,082 39,425,018 2.9960 2.551 2.525 2.551 2.500 2.610 15,529,547 2.5387 -1.63%
2022-11-28 0 3.060 3.050 3.060 2.830 3.090 22,064,636 66,174,471 2.9991 2.593 2.584 2.593 2.398 2.618 26,039,340 2.5413 3.38%
2022-11-25 0 2.960 2.950 2.960 2.930 3.060 9,210,000 27,584,686 2.9951 2.508 2.500 2.508 2.483 2.593 10,869,081 2.5379 -1.00%
2022-11-24 0 2.990 2.990 3.030 2.980 3.070 8,808,364 26,552,822 3.0145 2.534 2.534 2.567 2.525 2.601 10,395,095 2.5544 1.01%
2022-11-23 0 2.960 2.950 2.960 2.850 2.970 10,236,000 30,062,602 2.9369 2.508 2.500 2.508 2.415 2.517 12,079,904 2.4886 3.50%
2022-11-22 0 2.860 2.820 2.860 2.810 2.920 6,231,697 17,836,832 2.8623 2.423 2.390 2.423 2.381 2.474 7,354,269 2.4254 -0.69%
2022-11-21 0 2.880 2.860 2.880 2.700 2.890 20,130,000 57,209,282 2.8420 2.440 2.423 2.440 2.288 2.449 23,756,200 2.4082 5.11%
2022-11-18 0 2.740 2.740 2.760 2.740 2.840 9,412,770 26,124,743 2.7755 2.322 2.322 2.339 2.322 2.406 11,108,378 2.3518 -1.44%
2022-11-17 0 2.780 2.770 2.780 2.730 2.800 9,276,000 25,712,620 2.7720 2.356 2.347 2.356 2.313 2.373 10,946,970 2.3488 0.00%
2022-11-16 0 2.780 2.780 2.810 2.780 2.990 16,500,064 47,251,961 2.8637 2.356 2.356 2.381 2.356 2.534 19,472,371 2.4266 0.00%
2022-11-15 0 2.780 2.760 2.780 2.730 2.800 6,569,491 18,178,722 2.7671 2.356 2.339 2.356 2.313 2.373 7,752,913 2.3448 1.09%
2022-11-14 0 2.750 2.750 2.780 2.670 2.800 16,103,400 44,343,163 2.7537 2.330 2.330 2.356 2.262 2.373 19,004,252 2.3333 3.00%
2022-11-11 0 2.670 2.660 2.670 2.600 2.670 10,855,000 28,650,572 2.6394 2.262 2.254 2.262 2.203 2.262 12,810,410 2.2365 3.09%
2022-11-10 0 2.590 2.590 2.600 2.570 2.700 18,413,504 48,662,478 2.6428 2.195 2.195 2.203 2.178 2.288 21,730,496 2.2394 0.39%
2022-11-09 0 2.580 2.580 2.600 2.540 2.720 12,638,336 33,300,454 2.6349 2.186 2.186 2.203 2.152 2.305 14,914,994 2.2327 1.18%
2022-11-08 0 2.550 2.550 2.570 2.540 2.620 9,882,000 25,328,150 2.5631 2.161 2.161 2.178 2.152 2.220 11,662,135 2.1718 -1.54%
2022-11-07 0 2.590 2.570 2.590 2.530 2.640 15,335,245 39,540,225 2.5784 2.195 2.178 2.195 2.144 2.237 18,097,722 2.1848 -1.52%
2022-11-04 0 2.630 2.620 2.630 2.380 2.630 31,330,000 79,153,140 2.5264 2.229 2.220 2.229 2.017 2.229 36,973,758 2.1408 11.91%
2022-11-03 0 2.350 2.340 2.350 2.280 2.420 23,446,800 55,510,654 2.3675 1.991 1.983 1.991 1.932 2.051 27,670,485 2.0061 2.17%
2022-11-02 0 2.300 2.300 2.310 2.240 2.350 20,322,000 46,525,140 2.2894 1.949 1.949 1.957 1.898 1.991 23,982,787 1.9399 -1.71%
2022-11-01 0 2.340 2.340 2.350 2.280 2.410 27,789,400 65,233,320 2.3474 1.983 1.983 1.991 1.932 2.042 32,795,357 1.9891 -0.85%
2022-10-31 0 2.360 2.350 2.360 2.340 2.510 26,888,000 65,017,104 2.4181 2.000 1.991 2.000 1.983 2.127 31,731,580 2.0490 -2.07%
2022-10-28 0 2.410 2.410 2.440 2.380 2.670 50,154,000 123,570,104 2.4638 2.042 2.042 2.068 2.017 2.262 59,188,696 2.0877 -6.95%
2022-10-27 0 2.590 2.590 2.600 2.590 2.860 62,542,000 167,687,925 2.6812 2.195 2.195 2.203 2.195 2.423 73,808,259 2.2719 -11.00%
2022-10-26 0 2.910 2.900 2.910 2.780 2.940 29,776,000 84,756,886 2.8465 2.466 2.457 2.466 2.356 2.491 35,139,822 2.4120 0.34%
2022-10-25 0 2.900 2.900 2.930 2.850 2.960 13,254,000 38,376,860 2.8955 2.457 2.457 2.483 2.415 2.508 15,641,564 2.4535 0.69%
2022-10-24 0 2.880 2.880 2.920 2.870 3.040 16,500,000 48,545,024 2.9421 2.440 2.440 2.474 2.432 2.576 19,472,295 2.4930 -5.26%
2022-10-21 0 3.040 3.030 3.040 2.860 3.110 20,494,711 61,959,970 3.0232 2.576 2.567 2.576 2.423 2.635 24,186,610 2.5617 6.67%
2022-10-20 0 2.850 2.850 2.860 2.830 3.080 39,952,000 116,690,060 2.9208 2.415 2.415 2.423 2.398 2.610 47,148,917 2.4749 -8.36%
2022-10-19 0 3.110 3.110 3.130 3.080 3.220 9,590,000 30,243,180 3.1536 2.635 2.635 2.652 2.610 2.728 11,317,534 2.6722 -0.96%
2022-10-18 0 3.140 3.100 3.140 3.050 3.210 20,359,000 63,618,540 3.1248 2.661 2.627 2.661 2.584 2.720 24,026,452 2.6479 0.96%
2022-10-17 0 3.110 3.070 3.110 3.000 3.120 23,944,000 73,085,260 3.0523 2.635 2.601 2.635 2.542 2.644 28,257,250 2.5864 -1.27%
2022-10-14 0 3.150 3.140 3.150 3.110 3.210 10,878,000 34,308,940 3.1540 2.669 2.661 2.669 2.635 2.720 12,837,553 2.6725 0.64%
2022-10-13 0 3.130 3.130 3.140 2.950 3.240 25,651,100 80,633,362 3.1435 2.652 2.652 2.661 2.500 2.745 30,271,866 2.6636 5.03%
2022-10-12 0 2.980 2.970 2.980 2.910 3.030 13,654,123 40,410,993 2.9596 2.525 2.517 2.525 2.466 2.567 16,113,764 2.5079 -1.97%
2022-10-11 0 3.040 3.030 3.040 2.750 3.060 27,250,000 80,626,390 2.9588 2.576 2.567 2.576 2.330 2.593 32,158,790 2.5071 10.14%
2022-10-10 0 2.760 2.760 2.770 2.740 2.890 26,446,000 74,121,000 2.8027 2.339 2.339 2.347 2.322 2.449 31,209,958 2.3749 0.36%
2022-10-07 0 2.750 2.750 2.770 2.720 2.770 3,992,000 10,984,400 2.7516 2.330 2.330 2.347 2.305 2.347 4,711,115 2.3316 -2.48%
2022-10-06 0 2.820 2.810 2.820 2.770 2.840 4,120,000 11,544,820 2.8021 2.390 2.381 2.390 2.347 2.406 4,862,173 2.3744 0.00%
2022-10-05 0 2.820 2.820 2.830 2.800 2.870 5,256,400 14,956,618 2.8454 2.390 2.390 2.398 2.373 2.432 6,203,283 2.4111 2.17%
2022-10-03 0 2.760 2.760 2.770 2.760 2.840 4,057,405 11,278,726 2.7798 2.339 2.339 2.347 2.339 2.406 4,788,302 2.3555 -3.83%
2022-09-30 0 2.870 2.850 2.870 2.780 2.900 8,095,800 23,156,902 2.8604 2.432 2.415 2.432 2.356 2.457 9,554,170 2.4237 1.77%
2022-09-29 0 2.820 2.820 2.830 2.800 2.980 9,564,000 27,441,680 2.8693 2.390 2.390 2.398 2.373 2.525 11,286,850 2.4313 -1.74%
2022-09-28 0 2.870 2.870 2.900 2.840 3.090 18,947,560 55,183,953 2.9125 2.432 2.432 2.457 2.406 2.618 22,360,756 2.4679 -6.21%
2022-09-27 0 3.060 3.050 3.060 3.030 3.130 12,436,723 38,134,047 3.0662 2.593 2.584 2.593 2.567 2.652 14,677,063 2.5982 -1.92%
2022-09-26 0 3.120 3.120 3.140 3.010 3.150 11,248,440 34,785,924 3.0925 2.644 2.644 2.661 2.551 2.669 13,274,724 2.6205 0.32%
2022-09-23 0 3.110 3.110 3.120 3.060 3.310 23,502,000 73,821,380 3.1411 2.635 2.635 2.644 2.593 2.805 27,735,629 2.6616 -3.12%
2022-09-22 0 3.210 3.210 3.220 3.170 3.340 13,237,800 42,742,048 3.2288 2.720 2.720 2.728 2.686 2.830 15,622,445 2.7359 -1.83%
2022-09-21 0 3.270 3.250 3.270 3.090 3.280 25,038,723 80,260,340 3.2054 2.771 2.754 2.771 2.618 2.779 29,549,176 2.7162 4.47%
2022-09-20 0 3.130 3.130 3.140 3.110 3.230 12,284,000 38,748,480 3.1544 2.652 2.652 2.661 2.635 2.737 14,496,829 2.6729 -2.80%
2022-09-19 0 3.220 3.180 3.220 2.980 3.220 36,082,000 112,903,854 3.1291 2.728 2.695 2.728 2.525 2.728 42,581,779 2.6515 3.54%
2022-09-16 0 3.110 3.110 3.120 3.110 3.430 36,685,009 118,275,898 3.2241 2.635 2.635 2.644 2.635 2.906 43,293,413 2.7320 -7.16%
2022-09-15 0 3.350 3.320 3.350 3.280 3.590 26,332,000 87,913,040 3.3386 2.839 2.813 2.839 2.779 3.042 31,075,423 2.8290 -5.10%
2022-09-14 0 3.530 3.520 3.540 3.440 3.580 14,331,632 50,450,362 3.5202 2.991 2.983 3.000 2.915 3.034 16,913,319 2.9829 0.86%
2022-09-13 0 3.500 3.500 3.550 3.500 3.760 24,822,884 88,217,933 3.5539 2.966 2.966 3.008 2.966 3.186 29,294,456 3.0114 -5.91%
2022-09-09 0 3.720 3.710 3.720 3.690 3.820 19,192,800 72,080,632 3.7556 3.152 3.144 3.152 3.127 3.237 22,650,174 3.1823 -0.53%
2022-09-08 0 3.740 3.740 3.750 3.620 3.850 49,298,683 186,874,705 3.7907 3.169 3.169 3.178 3.067 3.262 58,179,303 3.2120 0.54%
2022-09-07 0 3.720 3.720 3.730 3.550 3.760 47,455,500 174,651,780 3.6803 3.152 3.152 3.161 3.008 3.186 56,004,091 3.1186 3.62%
2022-09-06 0 3.590 3.590 3.650 3.480 3.650 26,672,000 95,474,470 3.5796 3.042 3.042 3.093 2.949 3.093 31,476,670 3.0332 1.99%
2022-09-05 0 3.520 3.520 3.550 3.360 3.550 23,974,000 84,022,368 3.5047 2.983 2.983 3.008 2.847 3.008 28,292,655 2.9698 2.92%
2022-09-02 0 3.420 3.420 3.450 3.260 3.470 32,165,200 109,176,138 3.3942 2.898 2.898 2.923 2.762 2.940 37,959,410 2.8761 5.56%
2022-09-01 0 3.240 3.220 3.240 3.190 3.300 9,022,859 29,191,648 3.2353 2.745 2.728 2.745 2.703 2.796 10,648,229 2.7415 0.31%
2022-08-31 0 3.230 3.230 3.260 3.160 3.330 20,312,000 65,768,120 3.2379 2.737 2.737 2.762 2.678 2.822 23,970,985 2.7437 -1.82%
2022-08-30 0 3.290 3.270 3.290 3.230 3.460 19,156,000 63,425,160 3.3110 2.788 2.771 2.788 2.737 2.932 22,606,744 2.8056 -0.90%
2022-08-29 0 3.320 3.320 3.340 3.260 3.410 9,732,000 32,493,329 3.3388 2.813 2.813 2.830 2.762 2.889 11,485,114 2.8292 -2.64%
2022-08-26 0 3.410 3.410 3.420 3.390 3.630 17,387,018 61,094,989 3.5138 2.889 2.889 2.898 2.873 3.076 20,519,100 2.9775 -3.40%
2022-08-25 0 3.530 3.530 3.540 3.410 3.550 18,118,000 63,696,380 3.5156 2.991 2.991 3.000 2.889 3.008 21,381,760 2.9790 3.82%
2022-08-24 0 3.400 3.400 3.420 3.330 3.500 18,340,000 62,592,270 3.4129 2.881 2.881 2.898 2.822 2.966 21,643,751 2.8919 -2.86%
2022-08-23 0 3.500 3.480 3.500 3.310 3.540 35,318,000 122,996,640 3.4825 2.966 2.949 2.966 2.805 3.000 41,680,152 2.9510 4.48%
2022-08-22 0 3.350 3.340 3.350 3.350 3.480 39,080,000 133,656,618 3.4201 2.839 2.830 2.839 2.839 2.949 46,119,836 2.8980 -1.47%
2022-08-19 0 3.400 3.380 3.400 3.180 3.560 86,057,000 296,494,306 3.4453 2.881 2.864 2.881 2.695 3.017 101,559,230 2.9194 5.92%
2022-08-18 0 3.210 3.180 3.210 3.160 3.310 35,855,800 116,985,634 3.2627 2.720 2.695 2.720 2.678 2.805 42,314,831 2.7646 1.26%
2022-08-17 0 3.170 3.160 3.170 3.140 3.240 12,834,000 40,827,160 3.1812 2.686 2.678 2.686 2.661 2.745 15,145,905 2.6956 -0.63%
2022-08-16 0 3.190 3.170 3.200 3.010 3.230 35,832,000 113,181,750 3.1587 2.703 2.686 2.712 2.551 2.737 42,286,744 2.6765 6.69%
2022-08-15 0 2.990 2.990 3.000 2.960 3.050 13,270,000 39,973,282 3.0123 2.534 2.534 2.542 2.508 2.584 15,660,446 2.5525 1.01%
2022-08-12 0 2.960 2.960 2.970 2.790 3.010 17,464,200 51,609,422 2.9552 2.508 2.508 2.517 2.364 2.551 20,610,185 2.5041 5.71%
2022-08-11 0 2.800 2.800 2.830 2.780 2.850 6,601,642 18,620,383 2.8206 2.373 2.373 2.398 2.356 2.415 7,790,856 2.3900 2.19%
2022-08-10 0 2.740 2.730 2.740 2.740 2.800 3,726,000 10,289,980 2.7617 2.322 2.313 2.322 2.322 2.373 4,397,198 2.3401 -1.79%
2022-08-09 0 2.790 2.760 2.790 2.760 2.850 5,990,000 16,790,580 2.8031 2.364 2.339 2.364 2.339 2.415 7,069,033 2.3752 -2.45%
2022-08-08 0 2.860 2.850 2.860 2.720 2.860 11,106,500 31,231,146 2.8120 2.423 2.415 2.423 2.305 2.423 13,107,215 2.3827 5.15%
2022-08-05 0 2.720 2.720 2.730 2.690 2.760 6,964,000 19,031,650 2.7329 2.305 2.305 2.313 2.279 2.339 8,218,489 2.3157 1.49%
2022-08-04 0 2.680 2.660 2.690 2.640 2.700 3,510,000 9,389,820 2.6752 2.271 2.254 2.279 2.237 2.288 4,142,288 2.2668 1.90%
2022-08-03 0 2.630 2.630 2.640 2.610 2.730 7,712,000 20,390,200 2.6440 2.229 2.229 2.237 2.212 2.313 9,101,233 2.2404 -2.59%
2022-08-02 0 2.700 2.690 2.700 2.630 2.720 14,574,500 38,963,884 2.6734 2.288 2.279 2.288 2.229 2.305 17,199,937 2.2654 -0.37%
2022-08-01 0 2.710 2.710 2.730 2.690 2.790 13,720,000 37,572,580 2.7385 2.296 2.296 2.313 2.279 2.364 16,191,508 2.3205 -0.37%
2022-07-29 0 2.720 2.720 2.750 2.720 2.850 16,410,000 45,654,650 2.7821 2.305 2.305 2.330 2.305 2.415 19,366,083 2.3575 -2.51%
2022-07-28 0 2.790 2.790 2.800 2.730 2.810 8,596,000 23,900,990 2.7805 2.364 2.364 2.373 2.313 2.381 10,144,476 2.3561 1.09%
2022-07-27 0 2.760 2.740 2.760 2.720 2.780 5,672,000 15,556,260 2.7426 2.339 2.322 2.339 2.305 2.356 6,693,749 2.3240 0.00%
2022-07-26 0 2.760 2.760 2.770 2.740 2.830 16,652,000 46,255,792 2.7778 2.339 2.339 2.347 2.322 2.398 19,651,676 2.3538 -1.78%
2022-07-25 0 2.810 2.810 2.820 2.800 2.900 6,706,000 18,974,790 2.8295 2.381 2.381 2.390 2.373 2.457 7,914,013 2.3976 -2.77%
2022-07-22 0 2.890 2.870 2.890 2.860 2.980 17,170,000 49,648,980 2.8916 2.449 2.432 2.449 2.423 2.525 20,262,988 2.4502 -2.03%
2022-07-21 0 2.950 2.950 2.960 2.940 3.110 9,338,000 28,263,000 3.0267 2.500 2.500 2.508 2.491 2.635 11,020,139 2.5647 -2.32%
2022-07-20 0 3.020 3.020 3.040 3.000 3.080 6,064,224 18,423,025 3.0380 2.559 2.559 2.576 2.542 2.610 7,156,628 2.5743 0.00%
2022-07-19 0 3.020 3.010 3.020 3.020 3.130 5,439,179 16,618,839 3.0554 2.559 2.551 2.559 2.559 2.652 6,418,988 2.5890 -3.51%
2022-07-18 0 3.130 3.110 3.130 2.940 3.130 32,696,003 100,497,689 3.0737 2.652 2.635 2.652 2.491 2.652 38,585,831 2.6045 6.83%
2022-07-15 0 2.930 2.920 2.930 2.850 2.940 22,051,000 64,116,902 2.9077 2.483 2.474 2.483 2.415 2.491 26,023,247 2.4638 2.81%
2022-07-14 0 2.850 2.840 2.850 2.780 2.980 11,839,500 33,772,892 2.8526 2.415 2.406 2.415 2.356 2.525 13,972,257 2.4171 -3.72%
2022-07-13 0 2.960 2.960 2.990 2.930 3.020 5,404,893 16,096,392 2.9781 2.508 2.508 2.534 2.483 2.559 6,378,526 2.5235 0.00%
2022-07-12 0 2.960 2.930 2.960 2.930 3.010 6,876,276 20,379,551 2.9637 2.508 2.483 2.508 2.483 2.551 8,114,962 2.5114 -1.00%
2022-07-11 0 2.990 2.970 2.990 2.930 3.100 18,002,000 54,253,948 3.0138 2.534 2.517 2.534 2.483 2.627 21,244,864 2.5537 0.00%
2022-07-08 0 2.990 2.980 2.990 2.900 3.000 11,955,000 35,247,380 2.9483 2.534 2.525 2.534 2.457 2.542 14,108,563 2.4983 1.36%
2022-07-07 0 2.950 2.950 2.970 2.880 3.030 19,767,000 58,736,740 2.9715 2.500 2.500 2.517 2.440 2.567 23,327,809 2.5179 2.08%
2022-07-06 0 2.890 2.870 2.890 2.840 2.980 18,406,901 53,518,118 2.9075 2.449 2.432 2.449 2.406 2.525 21,722,703 2.4637 1.05%
2022-07-05 0 2.860 2.840 2.860 2.760 2.880 27,723,500 78,718,070 2.8394 2.423 2.406 2.423 2.339 2.440 32,717,586 2.4060 3.25%
2022-07-04 0 2.770 2.760 2.770 2.580 2.810 34,971,842 95,121,518 2.7199 2.347 2.339 2.347 2.186 2.381 41,271,638 2.3048 7.91%
2022-06-30 0 2.860 2.860 2.870 2.800 2.890 23,933,541 68,429,124 2.8591 2.175 2.175 2.183 2.130 2.198 31,467,952 2.1746 1.78%
2022-06-29 0 2.810 2.810 2.820 2.800 2.860 11,878,000 33,448,574 2.8160 2.137 2.137 2.145 2.130 2.175 15,617,260 2.1418 -1.75%
2022-06-28 0 2.860 2.850 2.860 2.760 2.870 22,417,500 63,719,590 2.8424 2.175 2.168 2.175 2.099 2.183 29,474,653 2.1618 2.88%
2022-06-27 0 2.780 2.770 2.780 2.700 2.780 15,704,000 43,154,650 2.7480 2.114 2.107 2.114 2.054 2.114 20,647,706 2.0900 1.46%
2022-06-24 0 2.740 2.740 2.760 2.710 2.770 6,710,000 18,336,970 2.7328 2.084 2.084 2.099 2.061 2.107 8,822,345 2.0785 0.00%
2022-06-23 0 2.740 2.740 2.750 2.720 2.770 7,829,430 21,409,296 2.7345 2.084 2.084 2.092 2.069 2.107 10,294,178 2.0797 -0.72%
2022-06-22 0 2.760 2.760 2.770 2.750 2.810 3,863,000 10,706,720 2.7716 2.099 2.099 2.107 2.092 2.137 5,079,094 2.1080 -1.43%
2022-06-21 0 2.800 2.790 2.800 2.740 2.830 14,526,208 40,619,524 2.7963 2.130 2.122 2.130 2.084 2.152 19,099,138 2.1268 1.82%
2022-06-20 0 2.750 2.750 2.760 2.620 2.770 11,870,000 32,363,140 2.7265 2.092 2.092 2.099 1.993 2.107 15,606,742 2.0737 4.56%
2022-06-17 0 2.630 2.630 2.650 2.620 2.680 8,754,000 23,141,680 2.6436 2.000 2.000 2.016 1.993 2.038 11,509,808 2.0106 -0.38%
2022-06-16 0 2.640 2.640 2.670 2.640 2.710 7,556,000 20,181,980 2.6710 2.008 2.008 2.031 2.008 2.061 9,934,671 2.0315 -0.75%
2022-06-15 0 2.660 2.650 2.660 2.650 2.740 10,560,200 28,306,812 2.6805 2.023 2.016 2.023 2.016 2.084 13,884,609 2.0387 -0.75%
2022-06-14 0 2.680 2.680 2.700 2.640 2.740 14,180,000 38,095,300 2.6866 2.038 2.038 2.054 2.008 2.084 18,643,942 2.0433 -1.47%
2022-06-13 0 2.720 2.700 2.720 2.680 2.740 11,003,443 29,778,890 2.7063 2.069 2.054 2.069 2.038 2.084 14,467,388 2.0583 -0.73%
2022-06-10 0 2.740 2.740 2.760 2.740 2.800 9,390,000 25,922,590 2.7607 2.084 2.084 2.099 2.084 2.130 12,346,024 2.0997 -1.79%
2022-06-09 0 2.790 2.780 2.790 2.750 2.870 15,232,000 43,011,534 2.8238 2.122 2.114 2.122 2.092 2.183 20,027,118 2.1477 0.72%
2022-06-08 0 2.770 2.760 2.770 2.750 2.830 10,706,100 29,792,967 2.7828 2.107 2.099 2.107 2.092 2.152 14,076,439 2.1165 -0.36%
2022-06-07 0 2.780 2.780 2.790 2.740 2.800 16,440,000 45,559,870 2.7713 2.114 2.114 2.122 2.084 2.130 21,615,403 2.1078 0.36%
2022-06-06 0 2.770 2.760 2.770 2.720 2.800 12,016,000 33,198,360 2.7628 2.107 2.099 2.107 2.069 2.130 15,798,703 2.1013 -0.72%
2022-06-02 0 2.790 2.790 2.800 2.790 2.860 8,538,000 24,110,240 2.8239 2.122 2.122 2.130 2.122 2.175 11,225,810 2.1478 -2.11%
2022-06-01 0 2.850 2.840 2.850 2.790 2.850 13,200,800 37,247,460 2.8216 2.168 2.160 2.168 2.122 2.168 17,356,485 2.1460 1.42%
2022-05-31 0 2.810 2.800 2.810 2.700 2.820 22,612,000 62,768,940 2.7759 2.137 2.130 2.137 2.054 2.145 29,730,382 2.1113 4.85%
2022-05-30 0 2.680 2.680 2.690 2.670 2.750 11,234,000 30,331,980 2.7000 2.038 2.038 2.046 2.031 2.092 14,770,525 2.0535 -0.37%
2022-05-27 0 2.690 2.690 2.700 2.690 2.770 6,580,000 17,923,600 2.7240 2.046 2.046 2.054 2.046 2.107 8,651,420 2.0718 -1.47%
2022-05-26 0 2.730 2.730 2.750 2.730 2.820 5,200,000 14,389,858 2.7673 2.076 2.076 2.092 2.076 2.145 6,836,989 2.1047 -2.50%
2022-05-25 0 2.800 2.780 2.800 2.690 2.810 15,102,000 41,845,930 2.7709 2.130 2.114 2.130 2.046 2.137 19,856,193 2.1074 2.94%
2022-05-24 0 2.720 2.710 2.720 2.670 2.760 10,476,000 28,636,540 2.7335 2.069 2.061 2.069 2.031 2.099 13,773,903 2.0790 1.87%
2022-05-23 0 2.670 2.670 2.680 2.670 2.760 9,620,000 26,054,680 2.7084 2.031 2.031 2.038 2.031 2.099 12,648,429 2.0599 -2.55%
2022-05-20 0 2.740 2.730 2.740 2.730 2.830 8,426,000 23,395,860 2.7766 2.084 2.076 2.084 2.076 2.152 11,078,551 2.1118 -0.72%
2022-05-19 0 2.760 2.750 2.760 2.670 2.780 14,380,000 39,540,972 2.7497 2.099 2.092 2.099 2.031 2.114 18,906,903 2.0914 2.22%
2022-05-18 0 2.700 2.700 2.710 2.600 2.740 17,140,000 46,265,794 2.6993 2.054 2.054 2.061 1.977 2.084 22,535,767 2.0530 3.45%
2022-05-17 0 2.610 2.610 2.620 2.600 2.710 14,456,000 38,056,540 2.6326 1.985 1.985 1.993 1.977 2.061 19,006,829 2.0023 -2.61%
2022-05-16 0 2.680 2.680 2.690 2.670 2.710 5,476,000 14,735,080 2.6908 2.038 2.038 2.046 2.031 2.061 7,199,875 2.0466 -0.74%
2022-05-13 0 2.700 2.700 2.710 2.660 2.720 4,705,883 12,672,129 2.6928 2.054 2.054 2.061 2.023 2.069 6,187,321 2.0481 1.12%
2022-05-12 0 2.670 2.660 2.670 2.640 2.750 20,085,500 53,722,915 2.6747 2.031 2.023 2.031 2.008 2.092 26,408,526 2.0343 0.00%
2022-05-11 0 2.670 2.660 2.670 2.650 2.720 15,338,000 41,158,700 2.6834 2.031 2.023 2.031 2.016 2.069 20,166,487 2.0409 -1.11%
2022-05-10 0 2.700 2.690 2.700 2.550 2.740 19,707,772 52,540,820 2.6660 2.054 2.046 2.054 1.939 2.084 25,911,887 2.0277 4.25%
2022-05-06 0 2.590 2.590 2.600 2.590 2.650 7,160,000 18,739,980 2.6173 1.970 1.970 1.977 1.970 2.016 9,414,008 1.9906 -3.00%
2022-05-05 0 2.670 2.660 2.670 2.650 2.750 11,910,000 32,291,290 2.7113 2.031 2.023 2.031 2.016 2.092 15,659,334 2.0621 -2.55%
2022-05-04 0 2.740 2.730 2.740 2.710 2.770 1,654,194 4,511,373 2.7272 2.084 2.076 2.084 2.061 2.107 2,174,943 2.0742 -0.72%
2022-05-03 0 2.760 2.760 2.770 2.680 2.780 5,394,000 14,826,520 2.7487 2.099 2.099 2.107 2.038 2.114 7,092,061 2.0906 0.73%
2022-04-29 0 2.740 2.720 2.740 2.680 2.850 11,100,000 30,332,720 2.7327 2.084 2.069 2.084 2.038 2.168 14,594,341 2.0784 -0.36%
2022-04-28 0 2.750 2.750 2.760 2.630 2.750 8,846,822 23,952,338 2.7075 2.092 2.092 2.099 2.000 2.092 11,631,850 2.0592 3.77%
2022-04-27 0 2.650 2.650 2.660 2.500 2.670 17,336,822 45,355,786 2.6162 2.016 2.016 2.023 1.901 2.031 22,794,549 1.9898 3.92%
2022-04-26 0 2.550 2.540 2.550 2.520 2.600 8,194,000 21,021,050 2.5654 1.939 1.932 1.939 1.917 1.977 10,773,516 1.9512 0.39%
2022-04-25 0 2.540 2.540 2.550 2.540 2.610 13,356,000 34,304,380 2.5685 1.932 1.932 1.939 1.932 1.985 17,560,543 1.9535 -2.31%
2022-04-22 0 2.600 2.580 2.600 2.450 2.620 15,460,000 39,628,260 2.5633 1.977 1.962 1.977 1.863 1.993 20,326,893 1.9495 4.42%
2022-04-21 0 2.490 2.480 2.490 2.470 2.600 18,876,000 47,459,800 2.5143 1.894 1.886 1.894 1.879 1.977 24,818,269 1.9123 -3.86%
2022-04-20 0 2.590 2.580 2.590 2.560 2.630 10,283,529 26,694,651 2.5959 1.970 1.962 1.970 1.947 2.000 13,520,841 1.9743 0.39%
2022-04-19 0 2.580 2.580 2.600 2.530 2.610 24,508,000 63,231,382 2.5800 1.962 1.962 1.977 1.924 1.985 32,223,254 1.9623 3.20%
2022-04-14 0 2.500 2.480 2.500 2.460 2.520 9,000,000 22,373,540 2.4859 1.901 1.886 1.901 1.871 1.917 11,833,250 1.8907 1.21%
2022-04-13 0 2.470 2.460 2.470 2.420 2.490 8,893,768 21,887,689 2.4610 1.879 1.871 1.879 1.841 1.894 11,693,575 1.8718 1.65%
2022-04-12 0 2.430 2.420 2.430 2.400 2.490 19,728,000 47,960,640 2.4311 1.848 1.841 1.848 1.825 1.894 25,938,483 1.8490 -1.62%
2022-04-11 0 2.470 2.460 2.470 2.460 2.530 13,262,885 32,898,754 2.4805 1.879 1.871 1.879 1.871 1.924 17,438,114 1.8866 -1.98%
2022-04-08 0 2.520 2.510 2.520 2.450 2.520 13,295,000 32,986,156 2.4811 1.917 1.909 1.917 1.863 1.917 17,480,339 1.8870 2.44%
2022-04-07 0 2.460 2.450 2.460 2.460 2.540 12,250,000 30,418,000 2.4831 1.871 1.863 1.871 1.871 1.932 16,106,368 1.8886 -3.15%
2022-04-06 0 2.540 2.530 2.540 2.460 2.560 16,098,000 40,538,620 2.5182 1.932 1.924 1.932 1.871 1.947 21,165,739 1.9153 0.79%
2022-04-04 0 2.520 2.520 2.530 2.440 2.550 8,892,466 22,293,637 2.5070 1.917 1.917 1.924 1.856 1.939 11,691,863 1.9068 2.86%
2022-04-01 0 2.450 2.450 2.460 2.390 2.460 8,920,466 21,763,261 2.4397 1.863 1.863 1.871 1.818 1.871 11,728,678 1.8556 1.66%
2022-03-31 0 2.410 2.390 2.410 2.360 2.420 11,671,505 27,920,587 2.3922 1.833 1.818 1.833 1.795 1.841 15,345,759 1.8194 -0.41%
2022-03-30 0 2.420 2.420 2.440 2.370 2.460 47,748,000 115,131,050 2.4112 1.841 1.841 1.856 1.803 1.871 62,779,334 1.8339 0.83%
2022-03-29 0 2.400 2.390 2.400 2.370 2.470 23,358,535 55,975,922 2.3964 1.825 1.818 1.825 1.803 1.879 30,711,931 1.8226 -2.44%
2022-03-28 0 2.460 2.450 2.460 2.360 2.480 39,750,000 96,715,090 2.4331 1.871 1.863 1.871 1.795 1.886 52,263,519 1.8505 4.68%
2022-03-25 0 2.350 2.330 2.350 2.310 2.440 16,697,086 39,368,314 2.3578 1.787 1.772 1.787 1.757 1.856 21,953,421 1.7933 -3.69%
2022-03-24 0 2.440 2.420 2.440 2.400 2.490 16,207,046 39,373,456 2.4294 1.856 1.841 1.856 1.825 1.894 21,309,114 1.8477 -1.61%
2022-03-23 0 2.480 2.460 2.480 2.460 2.520 11,809,920 29,319,840 2.4826 1.886 1.871 1.886 1.871 1.917 15,527,748 1.8882 -1.98%
2022-03-22 0 2.530 2.520 2.530 2.460 2.570 12,016,000 30,341,100 2.5251 1.924 1.917 1.924 1.871 1.955 15,798,703 1.9205 0.80%
2022-03-21 0 2.510 2.490 2.510 2.460 2.590 17,162,000 43,039,890 2.5079 1.909 1.894 1.909 1.871 1.970 22,564,692 1.9074 -0.40%
2022-03-18 0 2.520 2.510 2.520 2.430 2.650 53,794,916 136,562,495 2.5386 1.917 1.909 1.917 1.848 2.016 70,729,852 1.9308 0.80%
2022-03-17 0 2.500 2.480 2.500 2.430 2.560 27,608,000 68,884,948 2.4951 1.901 1.886 1.901 1.848 1.947 36,299,151 1.8977 2.88%
2022-03-16 0 2.430 2.430 2.440 2.290 2.480 26,146,000 62,709,600 2.3984 1.848 1.848 1.856 1.742 1.886 34,376,905 1.8242 7.05%
2022-03-15 0 2.270 2.250 2.270 2.220 2.470 29,459,195 68,706,343 2.3323 1.726 1.711 1.726 1.688 1.879 38,733,112 1.7738 -6.97%
2022-03-14 0 2.440 2.430 2.440 2.430 2.680 24,566,000 62,216,140 2.5326 1.856 1.848 1.856 1.848 2.038 32,299,512 1.9262 -7.92%
2022-03-11 0 2.650 2.650 2.690 2.630 2.740 11,286,176 30,112,511 2.6681 2.016 2.016 2.046 2.000 2.084 14,839,126 2.0293 -3.99%
2022-03-10 0 2.760 2.740 2.760 2.650 2.760 15,568,000 42,272,380 2.7153 2.099 2.084 2.099 2.016 2.099 20,468,892 2.0652 3.37%
2022-03-09 0 2.670 2.670 2.680 2.620 2.790 16,636,000 44,871,260 2.6972 2.031 2.031 2.038 1.993 2.122 21,873,105 2.0514 0.00%
2022-03-08 0 2.670 2.670 2.700 2.670 2.820 12,968,000 35,407,176 2.7303 2.031 2.031 2.054 2.031 2.145 17,050,398 2.0766 -2.20%
2022-03-07 0 2.730 2.730 2.750 2.730 2.840 9,088,000 25,115,910 2.7636 2.076 2.076 2.092 2.076 2.160 11,948,953 2.1019 -3.53%
2022-03-04 0 2.830 2.800 2.830 2.770 2.870 22,898,020 64,128,271 2.8006 2.152 2.130 2.152 2.107 2.183 30,106,443 2.1301 0.71%
2022-03-03 0 2.810 2.810 2.830 2.800 2.910 14,286,000 40,713,310 2.8499 2.137 2.137 2.152 2.130 2.213 18,783,312 2.1675 -2.43%
2022-03-02 0 2.880 2.850 2.880 2.820 2.900 6,366,000 18,198,744 2.8587 2.190 2.168 2.190 2.145 2.206 8,370,052 2.1743 -1.03%
2022-03-01 0 2.910 2.880 2.910 2.840 3.020 24,250,000 70,108,302 2.8911 2.213 2.190 2.213 2.160 2.297 31,884,034 2.1989 -1.36%
2022-02-28 0 2.950 2.950 2.960 2.870 3.000 11,462,000 33,567,630 2.9286 2.244 2.244 2.251 2.183 2.282 15,070,301 2.2274 -0.34%
2022-02-25 0 2.960 2.960 2.970 2.720 3.020 35,364,000 103,224,776 2.9189 2.251 2.251 2.259 2.069 2.297 46,496,782 2.2200 8.42%
2022-02-24 0 2.730 2.730 2.750 2.680 2.780 20,854,000 56,889,580 2.7280 2.076 2.076 2.092 2.038 2.114 27,418,954 2.0748 0.00%
2022-02-23 0 2.730 2.720 2.730 2.710 2.780 7,636,000 20,889,048 2.7356 2.076 2.069 2.076 2.061 2.114 10,039,855 2.0806 -0.73%
2022-02-22 0 2.750 2.740 2.750 2.700 2.770 9,616,000 26,184,110 2.7230 2.092 2.084 2.092 2.054 2.107 12,643,170 2.0710 -0.72%
2022-02-21 0 2.770 2.770 2.790 2.770 2.830 9,264,000 25,854,140 2.7908 2.107 2.107 2.122 2.107 2.152 12,180,358 2.1226 -2.12%
2022-02-18 0 2.830 2.830 2.840 2.820 2.920 6,796,100 19,429,655 2.8589 2.152 2.152 2.160 2.145 2.221 8,935,550 2.1744 -2.41%
2022-02-17 0 2.900 2.870 2.900 2.790 2.900 12,612,000 35,813,198 2.8396 2.206 2.183 2.206 2.122 2.206 16,582,327 2.1597 1.40%
2022-02-16 0 2.860 2.840 2.860 2.820 2.900 9,100,000 26,050,364 2.8627 2.175 2.160 2.175 2.145 2.206 11,964,730 2.1773 2.14%
2022-02-15 0 2.800 2.800 2.820 2.780 2.850 5,832,000 16,358,600 2.8050 2.130 2.130 2.145 2.114 2.168 7,667,946 2.1334 -0.71%
2022-02-14 0 2.820 2.800 2.820 2.800 2.920 16,944,000 48,266,262 2.8486 2.145 2.130 2.145 2.130 2.221 22,278,065 2.1665 -3.09%
2022-02-11 0 2.910 2.910 2.930 2.910 3.060 21,525,329 63,908,937 2.9690 2.213 2.213 2.228 2.213 2.327 28,301,621 2.2581 -4.90%
2022-02-10 0 3.060 3.050 3.060 2.990 3.080 10,952,044 33,250,554 3.0360 2.327 2.320 2.327 2.274 2.343 14,399,808 2.3091 -0.33%
2022-02-09 0 3.070 3.030 3.070 2.910 3.070 14,690,000 44,456,900 3.0263 2.335 2.305 2.335 2.213 2.335 19,314,493 2.3017 5.86%
2022-02-08 0 2.900 2.900 2.910 2.830 2.970 12,632,000 36,560,970 2.8943 2.206 2.206 2.213 2.152 2.259 16,608,623 2.2013 -1.02%
2022-02-07 0 2.930 2.910 2.930 2.880 2.970 8,526,000 24,852,140 2.9149 2.228 2.213 2.228 2.190 2.259 11,210,032 2.2170 2.09%
2022-02-04 0 2.870 2.870 2.890 2.820 2.900 3,423,619 9,788,013 2.8590 2.183 2.183 2.198 2.145 2.206 4,501,393 2.1744 0.70%
2022-01-31 0 2.850 2.840 2.850 2.640 2.850 9,022,000 24,921,640 2.7623 2.168 2.160 2.168 2.008 2.168 11,862,175 2.1009 1.79%
2022-01-28 0 2.800 2.790 2.800 2.740 2.890 7,468,000 20,848,920 2.7918 2.130 2.122 2.130 2.084 2.198 9,818,968 2.1233 -2.44%
2022-01-27 0 2.870 2.870 2.890 2.840 2.950 6,188,000 17,791,352 2.8751 2.183 2.183 2.198 2.160 2.244 8,136,017 2.1867 -3.37%
2022-01-26 0 2.970 2.930 2.970 2.850 3.050 17,817,998 53,062,893 2.9781 2.259 2.228 2.259 2.168 2.320 23,427,202 2.2650 3.85%
2022-01-25 0 2.860 2.860 2.870 2.850 2.990 15,312,674 44,331,494 2.8951 2.175 2.175 2.183 2.168 2.274 20,133,188 2.2019 -4.35%
2022-01-24 0 2.990 2.970 2.990 2.960 3.080 8,206,274 24,636,130 3.0021 2.274 2.259 2.274 2.251 2.343 10,789,654 2.2833 -2.29%
2022-01-21 0 3.060 3.050 3.060 3.000 3.110 14,522,000 44,393,322 3.0570 2.327 2.320 2.327 2.282 2.365 19,093,606 2.3250 0.99%
2022-01-20 0 3.030 3.030 3.040 2.980 3.060 6,550,000 19,800,580 3.0230 2.305 2.305 2.312 2.266 2.327 8,611,976 2.2992 0.00%
2022-01-19 0 3.030 3.030 3.040 2.960 3.070 9,544,000 28,803,000 3.0179 2.305 2.305 2.312 2.251 2.335 12,548,504 2.2953 1.34%
2022-01-18 0 2.990 2.980 3.000 2.900 3.120 27,500,000 82,757,040 3.0093 2.274 2.266 2.282 2.206 2.373 36,157,152 2.2888 2.40%
2022-01-17 0 2.920 2.900 2.920 2.880 3.040 16,675,000 49,056,164 2.9419 2.221 2.206 2.221 2.190 2.312 21,924,382 2.2375 -1.35%
2022-01-14 0 2.960 2.950 2.970 2.940 3.100 14,302,000 42,848,188 2.9960 2.251 2.244 2.259 2.236 2.358 18,804,349 2.2786 -1.66%
2022-01-13 0 3.010 3.010 3.020 3.010 3.100 8,914,000 27,138,732 3.0445 2.289 2.289 2.297 2.289 2.358 11,720,176 2.3156 -2.59%
2022-01-12 0 3.090 3.060 3.090 3.030 3.130 15,427,769 47,403,195 3.0726 2.350 2.327 2.350 2.305 2.381 20,284,516 2.3369 0.98%
2022-01-11 0 3.060 3.060 3.070 2.950 3.120 18,646,000 56,580,190 3.0344 2.327 2.327 2.335 2.244 2.373 24,515,864 2.3079 3.03%
2022-01-10 0 2.970 2.970 2.980 2.930 3.050 14,658,000 43,664,580 2.9789 2.259 2.259 2.266 2.228 2.320 19,272,419 2.2657 -0.67%
2022-01-07 0 2.990 2.970 2.990 2.960 3.140 25,476,312 76,854,683 3.0167 2.274 2.259 2.274 2.251 2.388 33,496,396 2.2944 -3.24%
2022-01-06 0 3.090 3.090 3.100 3.090 3.220 17,756,000 55,820,126 3.1437 2.350 2.350 2.358 2.350 2.449 23,345,687 2.3910 -2.83%
2022-01-05 0 3.180 3.180 3.200 3.110 3.310 30,765,000 97,288,274 3.1623 2.419 2.419 2.434 2.365 2.517 40,449,992 2.4051 -3.93%
2022-01-04 0 3.310 3.300 3.310 3.180 3.580 46,953,000 157,861,754 3.3621 2.517 2.510 2.517 2.419 2.723 61,734,064 2.5571 -8.06%
2022-01-03 0 3.600 3.600 3.620 3.410 3.680 12,328,000 44,395,440 3.6012 2.738 2.738 2.753 2.594 2.799 16,208,922 2.7390 5.88%
2021-12-31 0 3.400 3.400 3.420 3.380 3.480 4,334,777 14,785,201 3.4108 2.586 2.586 2.601 2.571 2.647 5,699,389 2.5942 0.29%
2021-12-30 0 3.390 3.390 3.400 3.300 3.490 9,712,884 33,171,579 3.4152 2.578 2.578 2.586 2.510 2.654 12,770,553 2.5975 1.50%
2021-12-29 0 3.340 3.330 3.340 3.310 3.400 6,588,002 22,011,100 3.3411 2.540 2.533 2.540 2.517 2.586 8,661,941 2.5411 -0.89%
2021-12-28 0 3.370 3.370 3.380 3.270 3.670 31,972,000 108,490,124 3.3933 2.563 2.563 2.571 2.487 2.791 42,036,962 2.5808 -8.17%
2021-12-24 0 3.670 3.670 3.680 3.530 3.700 17,988,000 65,031,960 3.6153 2.791 2.791 2.799 2.685 2.814 23,650,722 2.7497 1.94%
2021-12-23 0 3.600 3.590 3.600 3.290 3.650 63,335,000 224,909,440 3.5511 2.738 2.730 2.738 2.502 2.776 83,273,208 2.7009 8.43%
2021-12-22 0 3.320 3.320 3.330 3.290 3.520 23,087,734 77,874,052 3.3730 2.525 2.525 2.533 2.502 2.677 30,355,880 2.5654 -2.64%
2021-12-21 0 3.410 3.400 3.410 3.260 3.450 25,046,000 84,374,452 3.3688 2.594 2.586 2.594 2.479 2.624 32,930,619 2.5622 1.79%
2021-12-20 0 3.350 3.330 3.350 3.230 3.440 27,098,000 90,336,456 3.3337 2.548 2.533 2.548 2.457 2.616 35,628,600 2.5355 -2.05%
2021-12-17 0 3.420 3.420 3.430 3.370 3.660 39,132,113 138,500,700 3.5393 2.601 2.601 2.609 2.563 2.784 51,451,118 2.6919 -0.87%
2021-12-16 0 3.450 3.450 3.460 3.390 3.500 31,600,400 108,867,426 3.4451 2.624 2.624 2.632 2.578 2.662 41,548,380 2.6203 0.88%
2021-12-15 0 3.420 3.400 3.420 3.040 3.430 66,536,101 220,960,869 3.3209 2.601 2.586 2.601 2.312 2.609 87,482,033 2.5258 8.92%
2021-12-14 0 3.140 3.130 3.140 3.040 3.180 20,948,000 65,658,730 3.1344 2.388 2.381 2.388 2.312 2.419 27,542,546 2.3839 1.95%
2021-12-13 0 3.080 3.080 3.090 3.080 3.260 40,659,129 129,303,912 3.1802 2.343 2.343 2.350 2.343 2.479 53,458,847 2.4188 -1.60%
2021-12-10 0 3.130 3.130 3.140 3.120 3.360 55,935,717 179,558,654 3.2101 2.381 2.381 2.388 2.373 2.556 73,544,589 2.4415 -4.57%
2021-12-09 0 3.280 3.270 3.280 2.930 3.340 86,134,852 274,609,490 3.1881 2.495 2.487 2.495 2.228 2.540 113,250,579 2.4248 11.56%
2021-12-08 0 2.940 2.930 2.940 2.780 2.970 52,284,000 150,606,420 2.8805 2.236 2.228 2.236 2.114 2.259 68,743,292 2.1909 3.16%
2021-12-07 0 2.850 2.830 2.850 2.630 2.870 49,832,000 138,435,762 2.7780 2.168 2.152 2.168 2.000 2.183 65,519,389 2.1129 7.55%
2021-12-06 0 2.650 2.640 2.650 2.600 2.800 52,404,000 142,229,468 2.7141 2.016 2.008 2.016 1.977 2.130 68,901,068 2.0643 1.53%
2021-12-03 0 2.610 2.610 2.620 2.430 2.660 29,328,000 75,793,244 2.5843 1.985 1.985 1.993 1.848 2.023 38,560,616 1.9656 6.53%
2021-12-02 0 2.450 2.450 2.460 2.440 2.520 13,126,000 32,396,060 2.4681 1.863 1.863 1.871 1.856 1.917 17,258,137 1.8771 -2.78%
2021-12-01 0 2.520 2.520 2.530 2.420 2.550 17,880,000 44,697,380 2.4999 1.917 1.917 1.924 1.841 1.939 23,508,723 1.9013 3.70%
2021-11-30 0 2.430 2.430 2.440 2.430 2.590 14,186,000 35,298,440 2.4883 1.848 1.848 1.856 1.848 1.970 18,651,831 1.8925 -2.02%
2021-11-29 0 2.480 2.480 2.490 2.360 2.500 9,622,000 23,642,380 2.4571 1.886 1.886 1.894 1.795 1.901 12,651,059 1.8688 3.77%
2021-11-26 0 2.390 2.380 2.390 2.370 2.450 6,620,000 15,885,600 2.3996 1.818 1.810 1.818 1.803 1.863 8,704,013 1.8251 -2.05%
2021-11-25 0 2.440 2.440 2.450 2.440 2.560 14,938,000 37,343,960 2.4999 1.856 1.856 1.863 1.856 1.947 19,640,565 1.9014 -0.81%
2021-11-24 0 2.460 2.460 2.470 2.370 2.470 7,022,000 17,104,206 2.4358 1.871 1.871 1.879 1.803 1.879 9,232,564 1.8526 2.93%
2021-11-23 0 2.390 2.370 2.390 2.360 2.420 5,486,421 13,119,257 2.3912 1.818 1.803 1.818 1.795 1.841 7,213,577 1.8187 0.42%
2021-11-22 0 2.380 2.380 2.390 2.350 2.480 15,682,000 37,460,090 2.3887 1.810 1.810 1.818 1.787 1.886 20,618,780 1.8168 -2.86%
2021-11-19 0 2.450 2.450 2.460 2.430 2.470 2,964,421 7,263,441 2.4502 1.863 1.863 1.871 1.848 1.879 3,897,637 1.8635 -0.81%
2021-11-18 0 2.470 2.460 2.480 2.440 2.560 19,447,468 48,927,101 2.5159 1.879 1.871 1.886 1.856 1.947 25,569,638 1.9135 -0.40%
2021-11-17 0 2.480 2.460 2.480 2.400 2.490 11,494,000 28,296,280 2.4618 1.886 1.871 1.886 1.825 1.894 15,112,375 1.8724 1.64%
2021-11-16 0 2.440 2.440 2.450 2.410 2.450 6,058,000 14,753,686 2.4354 1.856 1.856 1.863 1.833 1.863 7,965,092 1.8523 0.41%
2021-11-15 0 2.430 2.420 2.430 2.380 2.470 29,898,000 71,912,594 2.4053 1.848 1.841 1.848 1.810 1.879 39,310,055 1.8294 -0.41%
2021-11-12 0 2.440 2.440 2.450 2.410 2.530 50,757,000 123,945,040 2.4419 1.856 1.856 1.863 1.833 1.924 66,735,584 1.8573 -3.17%
2021-11-11 0 2.520 2.510 2.520 2.460 2.560 33,460,112 83,634,484 2.4995 1.917 1.909 1.917 1.871 1.947 43,993,540 1.9011 -1.18%
2021-11-10 0 2.550 2.550 2.560 2.500 2.650 17,994,000 45,700,940 2.5398 1.939 1.939 1.947 1.901 2.016 23,658,611 1.9317 -3.04%
2021-11-09 0 2.630 2.630 2.650 2.590 2.710 15,768,000 41,738,440 2.6470 2.000 2.000 2.016 1.970 2.061 20,731,853 2.0133 1.15%
2021-11-08 0 2.600 2.600 2.610 2.570 2.680 14,892,766 38,895,153 2.6117 1.977 1.977 1.985 1.955 2.038 19,581,091 1.9864 -1.14%
2021-11-05 0 2.630 2.620 2.630 2.600 2.800 21,711,499 57,819,057 2.6631 2.000 1.993 2.000 1.977 2.130 28,546,399 2.0254 -5.40%
2021-11-04 0 2.780 2.770 2.780 2.750 2.820 7,789,901 21,695,747 2.7851 2.114 2.107 2.114 2.092 2.145 10,242,205 2.1183 -0.36%
2021-11-03 0 2.790 2.780 2.790 2.760 2.910 15,649,500 44,146,265 2.8209 2.122 2.114 2.122 2.099 2.213 20,576,049 2.1455 -1.76%
2021-11-02 0 2.840 2.830 2.840 2.800 2.980 11,048,000 31,546,820 2.8554 2.160 2.152 2.160 2.130 2.266 14,525,971 2.1718 -4.05%
2021-11-01 0 2.960 2.950 2.960 2.880 2.970 18,938,000 55,505,320 2.9309 2.251 2.244 2.251 2.190 2.259 24,899,787 2.2291 2.42%
2021-10-29 0 2.890 2.890 2.900 2.810 2.950 21,714,000 62,012,700 2.8559 2.198 2.198 2.206 2.137 2.244 28,549,687 2.1721 -1.37%
2021-10-28 0 2.930 2.930 2.960 2.930 3.230 48,165,360 148,554,163 3.0843 2.228 2.228 2.251 2.228 2.457 63,328,081 2.3458 -2.66%
2021-10-27 0 3.010 3.010 3.030 2.650 3.100 74,077,228 219,144,129 2.9583 2.289 2.289 2.305 2.016 2.358 97,397,148 2.2500 5.99%
2021-10-26 0 2.840 2.830 2.840 2.830 2.980 17,798,150 51,411,573 2.8886 2.160 2.152 2.160 2.152 2.266 23,401,106 2.1970 -2.74%
2021-10-25 0 2.920 2.910 2.920 2.880 3.010 22,312,000 65,947,648 2.9557 2.221 2.213 2.221 2.190 2.289 29,335,941 2.2480 0.00%
2021-10-22 0 2.920 2.910 2.920 2.890 3.000 22,232,000 64,923,880 2.9203 2.221 2.213 2.221 2.198 2.282 29,230,756 2.2211 -2.67%
2021-10-21 0 3.000 2.980 3.000 2.960 3.120 25,680,000 77,468,260 3.0167 2.282 2.266 2.282 2.251 2.373 33,764,206 2.2944 -3.23%
2021-10-20 0 3.100 3.090 3.100 3.030 3.210 58,375,000 182,268,784 3.1224 2.358 2.350 2.358 2.305 2.441 76,751,772 2.3748 5.80%
2021-10-19 0 2.930 2.930 2.940 2.840 3.030 25,864,000 76,326,986 2.9511 2.228 2.228 2.236 2.160 2.305 34,006,130 2.2445 1.74%
2021-10-18 0 2.880 2.880 2.900 2.820 2.990 37,256,210 106,981,193 2.8715 2.190 2.190 2.206 2.145 2.274 48,984,671 2.1840 -3.36%
2021-10-15 0 2.980 2.980 2.990 2.880 3.030 51,008,150 150,321,997 2.9470 2.266 2.266 2.274 2.190 2.305 67,065,797 2.2414 -2.61%
2021-10-12 0 3.060 3.040 3.060 3.010 3.160 27,768,010 84,689,768 3.0499 2.327 2.312 2.327 2.289 2.403 36,509,533 2.3197 0.66%
2021-10-11 0 3.040 3.040 3.060 2.930 3.270 67,444,000 206,544,586 3.0625 2.312 2.312 2.327 2.228 2.487 88,675,743 2.3292 0.66%
2021-10-08 0 3.020 3.020 3.030 2.960 3.180 60,980,136 183,986,759 3.0172 2.297 2.297 2.305 2.251 2.419 80,177,019 2.2948 -5.63%
2021-10-07 0 3.200 3.190 3.200 3.150 3.240 8,282,200 26,455,352 3.1942 2.434 2.426 2.434 2.396 2.464 10,889,482 2.4294 0.63%
2021-10-06 0 3.180 3.170 3.180 3.060 3.220 13,512,000 42,677,432 3.1585 2.419 2.411 2.419 2.327 2.449 17,765,652 2.4022 3.25%
2021-10-05 0 3.080 3.080 3.100 2.980 3.170 19,782,000 61,236,000 3.0955 2.343 2.343 2.358 2.266 2.411 26,009,483 2.3544 0.98%
2021-10-04 0 3.050 3.050 3.060 2.980 3.210 27,778,000 84,657,778 3.0477 2.320 2.320 2.327 2.266 2.441 36,522,668 2.3180 -5.57%
2021-09-30 0 3.230 3.210 3.230 2.990 3.240 28,828,238 89,480,315 3.1039 2.457 2.441 2.457 2.274 2.464 37,903,526 2.3607 4.87%
2021-09-29 0 3.080 3.060 3.080 2.980 3.180 24,871,000 76,698,556 3.0839 2.343 2.327 2.343 2.266 2.419 32,700,528 2.3455 1.65%
2021-09-28 0 3.030 3.030 3.040 2.900 3.180 36,808,000 112,849,548 3.0659 2.305 2.305 2.312 2.206 2.419 48,395,362 2.3318 2.02%
2021-09-27 0 2.970 2.970 2.980 2.950 3.500 83,356,000 263,465,194 3.1607 2.259 2.259 2.266 2.244 2.662 109,596,929 2.4039 -12.65%
2021-09-24 0 3.400 3.390 3.400 3.180 3.630 103,595,721 355,605,720 3.4326 2.586 2.578 2.586 2.419 2.761 136,208,226 2.6108 5.26%
2021-09-23 0 3.230 3.230 3.250 2.990 3.310 129,540,000 411,170,416 3.1741 2.457 2.457 2.472 2.274 2.517 170,319,907 2.4141 16.19%
2021-09-21 0 2.780 2.780 2.800 2.650 2.810 4,584,000 12,647,280 2.7590 2.114 2.114 2.130 2.016 2.137 6,027,069 2.0984 2.21%
2021-09-20 0 2.720 2.710 2.720 2.640 2.810 11,920,000 32,296,300 2.7094 2.069 2.061 2.069 2.008 2.137 15,672,482 2.0607 -3.89%
2021-09-17 0 2.830 2.830 2.840 2.710 2.890 17,483,395 49,285,836 2.8190 2.152 2.152 2.160 2.061 2.198 22,987,264 2.1440 1.43%
2021-09-16 0 2.790 2.780 2.790 2.700 2.900 25,204,000 69,842,874 2.7711 2.122 2.114 2.122 2.054 2.206 33,138,358 2.1076 -3.46%
2021-09-15 0 2.890 2.890 2.930 2.880 3.000 12,176,000 35,680,764 2.9304 2.198 2.198 2.228 2.190 2.282 16,009,072 2.2288 -2.36%
2021-09-14 0 2.960 2.950 2.960 2.940 3.110 14,364,000 43,383,070 3.0203 2.251 2.244 2.251 2.236 2.365 18,885,866 2.2971 -1.99%
2021-09-13 0 3.020 3.020 3.030 2.940 3.080 19,286,490 58,337,691 3.0248 2.297 2.297 2.305 2.236 2.343 25,357,983 2.3006 1.34%
2021-09-10 0 2.980 2.970 2.990 2.940 3.160 29,183,261 88,115,640 3.0194 2.266 2.259 2.274 2.236 2.403 38,370,313 2.2965 -2.93%
2021-09-09 0 3.070 3.070 3.080 3.000 3.150 20,252,000 62,531,660 3.0877 2.335 2.335 2.343 2.282 2.396 26,627,441 2.3484 -0.97%
2021-09-08 0 3.100 3.100 3.110 3.060 3.200 32,420,000 101,425,266 3.1285 2.358 2.358 2.365 2.327 2.434 42,625,995 2.3794 0.65%
2021-09-07 0 3.080 3.070 3.080 2.980 3.180 31,701,000 97,162,670 3.0650 2.343 2.335 2.343 2.266 2.419 41,680,650 2.3311 -3.75%
2021-09-06 0 3.200 3.200 3.210 3.110 3.420 36,307,000 117,194,880 3.2279 2.434 2.434 2.441 2.365 2.601 47,736,644 2.4550 -1.23%
2021-09-03 0 3.240 3.230 3.250 2.990 3.320 89,659,000 287,725,133 3.2091 2.464 2.457 2.472 2.274 2.525 117,884,148 2.4407 6.93%
2021-09-02 0 3.030 3.020 3.030 2.700 3.060 76,844,900 224,750,730 2.9247 2.305 2.297 2.305 2.054 2.327 101,036,099 2.2245 10.99%
2021-09-01 0 2.730 2.710 2.730 2.650 2.810 48,431,660 132,521,570 2.7363 2.076 2.061 2.076 2.016 2.137 63,678,214 2.0811 3.41%
2021-08-31 0 2.640 2.630 2.640 2.620 2.780 45,764,000 120,994,522 2.6439 2.008 2.000 2.008 1.993 2.114 60,170,760 2.0109 -5.04%
2021-08-30 0 2.780 2.760 2.780 2.650 2.830 49,308,000 137,247,600 2.7835 2.114 2.099 2.114 2.016 2.152 64,830,431 2.1170 2.96%
2021-08-27 0 2.700 2.690 2.700 2.660 2.830 34,454,000 93,635,800 2.7177 2.054 2.046 2.054 2.023 2.152 45,300,309 2.0670 -3.23%
2021-08-26 0 2.790 2.780 2.790 2.660 2.790 32,138,000 87,703,220 2.7290 2.122 2.114 2.122 2.023 2.122 42,255,220 2.0756 1.82%
2021-08-25 0 2.740 2.730 2.740 2.620 2.780 40,499,000 110,145,778 2.7197 2.084 2.076 2.084 1.993 2.114 53,248,309 2.0685 4.58%
2021-08-24 0 2.620 2.620 2.630 2.610 2.750 28,342,908 75,487,987 2.6634 1.993 1.993 2.000 1.985 2.092 37,265,412 2.0257 -4.73%
2021-08-23 0 2.750 2.750 2.760 2.420 2.770 106,181,931 281,569,231 2.6518 2.092 2.092 2.099 1.841 2.107 139,608,589 2.0168 13.64%
2021-08-20 0 2.420 2.410 2.420 2.380 2.510 20,378,000 49,782,158 2.4429 1.841 1.833 1.841 1.810 1.909 26,793,107 1.8580 -2.81%
2021-08-19 0 2.490 2.480 2.490 2.380 2.510 37,360,000 92,078,266 2.4646 1.894 1.886 1.894 1.810 1.909 49,121,134 1.8745 4.62%
2021-08-18 0 2.380 2.370 2.380 2.340 2.400 6,105,943 14,538,663 2.3811 1.810 1.803 1.810 1.780 1.825 8,028,128 1.8110 1.71%
2021-08-17 0 2.340 2.340 2.350 2.320 2.420 14,636,000 34,614,088 2.3650 1.780 1.780 1.787 1.765 1.841 19,243,494 1.7987 -2.90%
2021-08-16 0 2.410 2.400 2.410 2.370 2.460 12,408,000 29,949,788 2.4137 1.833 1.825 1.833 1.803 1.871 16,314,107 1.8358 0.42%
2021-08-13 0 2.400 2.380 2.400 2.360 2.450 9,584,000 22,983,880 2.3982 1.825 1.810 1.825 1.795 1.863 12,601,096 1.8240 -1.23%
2021-08-12 0 2.430 2.420 2.430 2.380 2.460 19,942,000 48,465,420 2.4303 1.848 1.841 1.848 1.810 1.871 26,219,852 1.8484 1.67%
2021-08-11 0 2.390 2.380 2.390 2.280 2.400 40,534,191 95,307,375 2.3513 1.818 1.810 1.818 1.734 1.825 53,294,578 1.7883 5.75%
2021-08-10 0 2.260 2.260 2.270 2.220 2.300 4,062,000 9,201,620 2.2653 1.719 1.719 1.726 1.688 1.749 5,340,740 1.7229 -1.74%
2021-08-09 0 2.300 2.290 2.300 2.260 2.300 9,908,000 22,600,320 2.2810 1.749 1.742 1.749 1.719 1.749 13,027,093 1.7349 1.77%
2021-08-06 0 2.260 2.250 2.260 2.230 2.270 4,278,000 9,648,160 2.2553 1.719 1.711 1.719 1.696 1.726 5,624,738 1.7153 -0.44%
2021-08-05 0 2.270 2.260 2.270 2.230 2.290 4,106,000 9,273,154 2.2584 1.726 1.719 1.726 1.696 1.742 5,398,591 1.7177 0.00%
2021-08-04 0 2.270 2.260 2.270 2.250 2.290 5,440,000 12,381,430 2.2760 1.726 1.719 1.726 1.711 1.742 7,152,542 1.7311 0.00%
2021-08-03 0 2.270 2.260 2.270 2.230 2.280 8,422,000 19,027,782 2.2593 1.726 1.719 1.726 1.696 1.734 11,073,292 1.7183 -0.44%
2021-08-02 0 2.280 2.260 2.280 2.160 2.290 25,170,000 56,714,300 2.2532 1.734 1.719 1.734 1.643 1.742 33,093,655 1.7138 6.05%
2021-07-30 0 2.150 2.150 2.160 2.140 2.200 10,678,292 23,071,731 2.1606 1.635 1.635 1.643 1.628 1.673 14,039,877 1.6433 0.00%
2021-07-29 0 2.150 2.140 2.150 2.120 2.160 10,082,000 21,518,260 2.1343 1.635 1.628 1.635 1.612 1.643 13,255,869 1.6233 1.42%
2021-07-28 0 2.120 2.120 2.130 2.100 2.140 12,802,445 27,196,461 2.1243 1.612 1.612 1.620 1.597 1.628 16,832,725 1.6157 0.47%
2021-07-27 0 2.110 2.090 2.110 2.080 2.180 14,882,578 31,656,605 2.1271 1.605 1.590 1.605 1.582 1.658 19,567,696 1.6178 -0.94%
2021-07-26 0 2.130 2.130 2.140 2.120 2.180 15,186,340 32,541,450 2.1428 1.620 1.620 1.628 1.612 1.658 19,967,084 1.6298 -2.29%
2021-07-23 0 2.180 2.170 2.180 2.170 2.210 10,706,000 23,371,100 2.1830 1.658 1.650 1.658 1.650 1.681 14,076,308 1.6603 -0.91%
2021-07-22 0 2.200 2.190 2.200 2.160 2.210 7,100,000 15,489,400 2.1816 1.673 1.666 1.673 1.643 1.681 9,335,119 1.6593 1.38%
2021-07-21 0 2.170 2.160 2.170 2.140 2.170 5,374,000 11,566,220 2.1523 1.650 1.643 1.650 1.628 1.650 7,065,765 1.6369 0.93%
2021-07-20 0 2.150 2.150 2.160 2.140 2.180 4,500,000 9,673,860 2.1497 1.635 1.635 1.643 1.628 1.658 5,916,625 1.6350 -0.92%
2021-07-19 0 2.170 2.170 2.180 2.160 2.190 5,020,000 10,906,140 2.1725 1.650 1.650 1.658 1.643 1.666 6,600,324 1.6524 -0.91%
2021-07-16 0 2.190 2.190 2.200 2.180 2.210 3,728,000 8,194,920 2.1982 1.666 1.666 1.673 1.658 1.681 4,901,595 1.6719 0.00%
2021-07-15 0 2.190 2.180 2.190 2.170 2.200 3,061,656 6,689,490 2.1849 1.666 1.658 1.666 1.650 1.673 4,025,482 1.6618 1.39%
2021-07-14 0 2.160 2.160 2.170 2.160 2.200 6,984,000 15,163,660 2.1712 1.643 1.643 1.650 1.643 1.673 9,182,602 1.6513 -0.46%
2021-07-13 0 2.170 2.170 2.180 2.120 2.180 9,029,414 19,482,245 2.1576 1.650 1.650 1.658 1.612 1.658 11,871,923 1.6410 1.88%
2021-07-12 0 2.130 2.130 2.140 2.120 2.170 7,384,000 15,831,160 2.1440 1.620 1.620 1.628 1.612 1.650 9,708,524 1.6306 -0.93%
2021-07-09 0 2.150 2.140 2.150 2.100 2.150 12,004,000 25,469,100 2.1217 1.635 1.628 1.635 1.597 1.635 15,782,925 1.6137 0.94%
2021-07-08 0 2.130 2.130 2.140 2.120 2.190 13,434,000 28,833,330 2.1463 1.620 1.620 1.628 1.612 1.666 17,663,097 1.6324 -1.84%
2021-07-07 0 2.170 2.170 2.180 2.170 2.190 5,618,000 12,230,720 2.1771 1.650 1.650 1.658 1.650 1.666 7,386,577 1.6558 -0.46%
2021-07-06 0 2.180 2.180 2.190 2.180 2.240 18,475,000 40,575,620 2.1962 1.658 1.658 1.666 1.658 1.704 24,291,032 1.6704 -2.68%
2021-07-05 0 2.240 2.230 2.240 2.200 2.250 11,430,000 25,459,100 2.2274 1.704 1.696 1.704 1.673 1.711 15,028,227 1.6941 0.91%
2021-07-02 0 2.520 2.510 2.520 2.510 2.550 26,508,000 66,936,580 2.5251 1.688 1.682 1.688 1.682 1.708 39,565,010 1.6918 -0.40%
2021-06-30 0 2.530 2.530 2.540 2.520 2.560 15,783,083 39,994,496 2.5340 1.695 1.695 1.702 1.688 1.715 23,557,335 1.6978 -1.17%
2021-06-29 0 2.560 2.550 2.560 2.530 2.640 25,324,204 65,290,344 2.5782 1.715 1.708 1.715 1.695 1.769 37,798,114 1.7273 -2.66%
2021-06-28 0 2.630 2.620 2.630 2.560 2.630 30,082,000 78,543,600 2.6110 1.762 1.755 1.762 1.715 1.762 44,899,451 1.7493 3.54%
2021-06-25 0 2.540 2.530 2.540 2.520 2.550 18,726,000 47,445,420 2.5337 1.702 1.695 1.702 1.688 1.708 27,949,841 1.6975 0.79%
2021-06-24 0 2.520 2.520 2.530 2.510 2.560 13,142,000 33,334,420 2.5365 1.688 1.688 1.695 1.682 1.715 19,615,337 1.6994 -0.79%
2021-06-23 0 2.540 2.540 2.550 2.540 2.560 9,000,000 22,963,660 2.5515 1.702 1.702 1.708 1.702 1.715 13,433,118 1.7095 -0.39%
2021-06-22 0 2.550 2.550 2.560 2.550 2.570 15,694,000 40,170,780 2.5596 1.708 1.708 1.715 1.708 1.722 23,424,373 1.7149 0.39%
2021-06-21 0 2.540 2.540 2.550 2.520 2.560 15,849,604 40,264,054 2.5404 1.702 1.702 1.708 1.688 1.715 23,656,622 1.7020 0.00%
2021-06-18 0 2.540 2.540 2.550 2.520 2.560 14,332,118 36,340,477 2.5356 1.702 1.702 1.708 1.688 1.715 21,391,670 1.6988 -0.78%
2021-06-17 0 2.560 2.550 2.560 2.530 2.560 7,772,344 19,808,654 2.5486 1.715 1.708 1.715 1.695 1.715 11,600,757 1.7075 0.79%
2021-06-16 0 2.540 2.530 2.540 2.520 2.560 13,164,000 33,461,230 2.5419 1.702 1.695 1.702 1.688 1.715 19,648,174 1.7030 0.00%
2021-06-15 0 2.540 2.530 2.540 2.510 2.580 24,246,000 61,729,130 2.5460 1.702 1.695 1.702 1.682 1.729 36,188,820 1.7058 0.79%
2021-06-11 0 2.520 2.510 2.520 2.470 2.560 21,292,779 53,628,552 2.5186 1.688 1.682 1.688 1.655 1.715 31,780,935 1.6874 1.61%
2021-06-10 0 2.480 2.470 2.480 2.450 2.490 6,598,000 16,337,920 2.4762 1.662 1.655 1.662 1.641 1.668 9,847,968 1.6590 0.40%
2021-06-09 0 2.470 2.460 2.470 2.440 2.480 9,442,000 23,330,920 2.4710 1.655 1.648 1.655 1.635 1.662 14,092,833 1.6555 1.23%
2021-06-08 0 2.440 2.440 2.450 2.430 2.480 5,550,000 13,637,394 2.4572 1.635 1.635 1.641 1.628 1.662 8,283,756 1.6463 -0.81%
2021-06-07 0 2.460 2.460 2.470 2.460 2.490 5,568,000 13,762,600 2.4717 1.648 1.648 1.655 1.648 1.668 8,310,622 1.6560 -0.40%
2021-06-04 0 2.470 2.470 2.480 2.440 2.480 8,985,318 22,124,256 2.4623 1.655 1.655 1.662 1.635 1.662 13,411,204 1.6497 0.82%
2021-06-03 0 2.450 2.450 2.460 2.440 2.460 5,903,000 14,463,180 2.4501 1.641 1.641 1.648 1.635 1.648 8,810,633 1.6416 0.41%
2021-06-02 0 2.440 2.440 2.450 2.400 2.460 11,650,000 28,404,140 2.4381 1.635 1.635 1.641 1.608 1.648 17,388,425 1.6335 0.83%
2021-06-01 0 2.420 2.410 2.420 2.390 2.420 5,403,120 13,021,644 2.4100 1.621 1.615 1.621 1.601 1.621 8,064,528 1.6147 0.83%
2021-05-31 0 2.400 2.400 2.410 2.380 2.410 8,502,000 20,363,380 2.3951 1.608 1.608 1.615 1.595 1.615 12,689,819 1.6047 0.42%
2021-05-28 0 2.390 2.390 2.400 2.390 2.420 5,133,366 12,323,149 2.4006 1.601 1.601 1.608 1.601 1.621 7,661,901 1.6084 -0.42%
2021-05-27 0 2.400 2.400 2.410 2.380 2.410 10,280,000 24,627,620 2.3957 1.608 1.608 1.615 1.595 1.615 15,343,606 1.6051 -0.41%
2021-05-26 0 2.410 2.400 2.410 2.400 2.410 4,518,000 10,867,838 2.4055 1.615 1.608 1.615 1.608 1.615 6,743,425 1.6116 -0.41%
2021-05-25 0 2.420 2.400 2.420 2.380 2.480 29,344,000 70,510,660 2.4029 1.621 1.608 1.621 1.595 1.662 43,797,935 1.6099 -1.63%
2021-05-24 0 2.460 2.460 2.470 2.420 2.490 14,352,000 35,469,696 2.4714 1.648 1.648 1.655 1.621 1.668 21,421,346 1.6558 0.82%
2021-05-21 0 2.440 2.430 2.440 2.390 2.440 12,016,000 29,115,520 2.4231 1.635 1.628 1.635 1.601 1.635 17,934,705 1.6234 1.67%
2021-05-20 0 2.400 2.390 2.400 2.390 2.440 17,193,900 41,457,172 2.4112 1.608 1.601 1.608 1.601 1.635 25,663,076 1.6154 -1.23%
2021-05-18 0 2.430 2.430 2.440 2.400 2.440 24,576,916 59,315,445 2.4135 1.628 1.628 1.635 1.608 1.635 36,682,735 1.6170 0.83%
2021-05-17 0 2.410 2.410 2.420 2.410 2.460 7,876,000 19,164,670 2.4333 1.615 1.615 1.621 1.615 1.648 11,755,471 1.6303 -1.63%
2021-05-14 0 2.450 2.440 2.450 2.390 2.460 14,407,366 35,059,014 2.4334 1.641 1.635 1.641 1.601 1.648 21,503,983 1.6303 2.51%
2021-05-13 0 2.390 2.390 2.400 2.380 2.430 12,781,000 30,740,520 2.4052 1.601 1.601 1.608 1.595 1.628 19,076,520 1.6114 -1.65%
2021-05-12 0 2.430 2.420 2.430 2.390 2.440 14,334,655 34,660,765 2.4180 1.628 1.621 1.628 1.601 1.635 21,395,457 1.6200 2.10%
2021-05-11 0 2.380 2.380 2.390 2.380 2.420 15,489,100 37,022,186 2.3902 1.595 1.595 1.601 1.595 1.621 23,118,545 1.6014 -0.83%
2021-05-10 0 2.400 2.400 2.420 2.390 2.440 13,704,000 33,094,120 2.4149 1.608 1.608 1.621 1.601 1.635 20,454,161 1.6180 -0.41%
2021-05-07 0 2.410 2.410 2.420 2.370 2.410 15,205,000 36,307,750 2.3879 1.615 1.615 1.621 1.588 1.615 22,694,507 1.5998 0.84%
2021-05-06 0 2.390 2.380 2.390 2.360 2.410 11,190,000 26,605,902 2.3776 1.601 1.595 1.601 1.581 1.615 16,701,843 1.5930 0.42%
2021-05-05 0 2.380 2.380 2.390 2.370 2.410 5,516,000 13,181,160 2.3896 1.595 1.595 1.601 1.588 1.615 8,233,009 1.6010 0.00%
2021-05-04 0 2.380 2.370 2.380 2.350 2.390 1,662,000 3,952,100 2.3779 1.595 1.588 1.595 1.574 1.601 2,480,649 1.5932 1.28%
2021-05-03 0 2.350 2.350 2.360 2.340 2.380 4,172,000 9,833,760 2.3571 1.574 1.574 1.581 1.568 1.595 6,226,996 1.5792 -1.26%
2021-04-30 0 2.380 2.380 2.390 2.380 2.410 4,890,000 11,697,274 2.3921 1.595 1.595 1.601 1.595 1.615 7,298,661 1.6027 -1.65%
2021-04-29 0 2.420 2.420 2.430 2.410 2.440 2,834,000 6,878,812 2.4272 1.621 1.621 1.628 1.615 1.635 4,229,940 1.6262 0.83%
2021-04-28 0 2.400 2.400 2.410 2.380 2.450 8,930,000 21,600,206 2.4188 1.608 1.608 1.615 1.595 1.641 13,328,638 1.6206 0.84%
2021-04-27 0 2.380 2.370 2.380 2.370 2.400 5,717,304 13,624,211 2.3830 1.595 1.588 1.595 1.588 1.608 8,533,469 1.5966 -0.83%
2021-04-26 0 2.400 2.390 2.400 2.370 2.430 11,622,000 27,831,540 2.3947 1.608 1.601 1.608 1.588 1.628 17,346,633 1.6044 -0.83%
2021-04-23 0 2.420 2.410 2.420 2.400 2.450 7,152,000 17,329,180 2.4230 1.621 1.615 1.621 1.608 1.641 10,674,851 1.6234 -0.82%
2021-04-22 0 2.440 2.430 2.440 2.430 2.490 8,980,000 21,998,260 2.4497 1.635 1.628 1.635 1.628 1.668 13,403,267 1.6413 -0.81%
2021-04-21 0 2.460 2.460 2.470 2.430 2.480 8,658,000 21,292,410 2.4593 1.648 1.648 1.655 1.628 1.662 12,922,660 1.6477 -0.40%
2021-04-20 0 2.470 2.470 2.480 2.430 2.480 8,642,415 21,329,761 2.4680 1.655 1.655 1.662 1.628 1.662 12,899,398 1.6535 0.82%
2021-04-19 0 2.450 2.450 2.460 2.410 2.520 21,454,000 52,950,580 2.4681 1.641 1.641 1.648 1.615 1.688 32,021,568 1.6536 1.66%
2021-04-16 0 2.410 2.410 2.420 2.370 2.420 7,420,654 17,824,636 2.4020 1.615 1.615 1.621 1.588 1.621 11,075,836 1.6093 0.84%
2021-04-15 0 2.390 2.390 2.400 2.370 2.410 10,937,000 26,126,210 2.3888 1.601 1.601 1.608 1.588 1.615 16,324,224 1.6005 -0.42%
2021-04-14 0 2.400 2.390 2.400 2.370 2.400 5,435,000 12,965,636 2.3856 1.608 1.601 1.608 1.588 1.608 8,112,111 1.5983 0.42%
2021-04-13 0 2.390 2.380 2.390 2.360 2.410 21,083,746 50,411,870 2.3910 1.601 1.595 1.601 1.581 1.615 31,468,939 1.6020 0.42%
2021-04-12 0 2.380 2.380 2.390 2.380 2.430 16,310,200 39,222,236 2.4048 1.595 1.595 1.601 1.595 1.628 24,344,094 1.6112 0.00%
2021-04-09 0 2.380 2.380 2.390 2.370 2.400 9,788,000 23,333,020 2.3838 1.595 1.595 1.601 1.588 1.608 14,609,262 1.5971 0.00%
2021-04-08 0 2.380 2.380 2.390 2.370 2.440 17,414,000 41,723,324 2.3960 1.595 1.595 1.601 1.588 1.635 25,991,591 1.6053 -0.42%
2021-04-07 0 2.390 2.380 2.390 2.360 2.400 16,371,900 38,939,918 2.3785 1.601 1.595 1.601 1.581 1.608 24,436,185 1.5935 0.84%
2021-04-01 0 2.370 2.360 2.370 2.350 2.420 21,218,000 50,435,520 2.3770 1.588 1.581 1.588 1.574 1.621 31,669,322 1.5926 -1.25%
2021-03-31 0 2.400 2.390 2.400 2.310 2.430 82,917,000 196,542,026 2.3703 1.608 1.601 1.608 1.548 1.628 123,759,317 1.5881 7.14%
2021-03-30 0 2.240 2.230 2.240 2.180 2.250 14,241,000 31,509,464 2.2126 1.501 1.494 1.501 1.461 1.507 21,255,670 1.4824 0.00%
2021-03-29 0 2.240 2.230 2.240 2.200 2.270 20,980,000 46,825,540 2.2319 1.501 1.494 1.501 1.474 1.521 31,314,091 1.4954 2.28%
2021-03-26 0 2.190 2.180 2.190 2.150 2.220 32,452,000 70,914,100 2.1852 1.467 1.461 1.467 1.440 1.487 48,436,839 1.4641 3.79%
2021-03-25 0 2.110 2.110 2.120 2.090 2.150 16,606,000 35,145,450 2.1164 1.414 1.414 1.420 1.400 1.440 24,785,595 1.4180 -1.40%
2021-03-24 0 2.140 2.140 2.150 2.130 2.180 15,964,000 34,332,700 2.1506 1.434 1.434 1.440 1.427 1.461 23,827,366 1.4409 -1.38%
2021-03-23 0 2.170 2.160 2.170 2.150 2.250 18,316,000 39,967,550 2.1821 1.454 1.447 1.454 1.440 1.507 27,337,888 1.4620 -2.25%
2021-03-22 0 2.220 2.210 2.220 2.090 2.230 64,564,000 140,691,440 2.1791 1.487 1.481 1.487 1.400 1.494 96,366,204 1.4600 6.73%
2021-03-19 0 2.080 2.080 2.090 2.060 2.090 49,759,751 103,170,129 2.0734 1.394 1.394 1.400 1.380 1.400 74,269,845 1.3891 0.48%
2021-03-18 0 2.070 2.060 2.070 2.050 2.080 29,270,000 60,425,312 2.0644 1.387 1.380 1.387 1.373 1.394 43,687,485 1.3831 0.00%
2021-03-17 0 2.070 2.070 2.080 2.060 2.110 38,594,000 80,167,358 2.0772 1.387 1.387 1.394 1.380 1.414 57,604,195 1.3917 -1.43%
2021-03-16 0 2.100 2.100 2.110 2.080 2.130 45,644,000 95,938,378 2.1019 1.407 1.407 1.414 1.394 1.427 68,126,804 1.4082 -1.41%
2021-03-15 0 2.130 2.120 2.130 2.110 2.200 37,818,213 80,969,953 2.1410 1.427 1.420 1.427 1.414 1.474 56,446,280 1.4345 -0.93%
2021-03-12 0 2.150 2.150 2.160 2.100 2.260 70,774,000 155,596,220 2.1985 1.440 1.440 1.447 1.407 1.514 105,635,055 1.4730 1.42%
2021-03-11 0 2.120 2.110 2.120 2.120 2.150 7,880,520 16,782,544 2.1296 1.420 1.414 1.420 1.420 1.440 11,762,217 1.4268 0.00%
2021-03-10 0 2.120 2.110 2.120 2.110 2.150 7,748,000 16,493,020 2.1287 1.420 1.414 1.420 1.414 1.440 11,564,422 1.4262 -0.93%
2021-03-09 0 2.140 2.130 2.140 2.120 2.170 15,966,000 34,242,380 2.1447 1.434 1.427 1.434 1.420 1.454 23,830,351 1.4369 -0.47%
2021-03-08 0 2.150 2.150 2.160 2.150 2.180 12,485,325 27,027,222 2.1647 1.440 1.440 1.447 1.440 1.461 18,635,205 1.4503 -0.46%
2021-03-05 0 2.160 2.160 2.170 2.130 2.180 10,706,000 23,101,220 2.1578 1.447 1.447 1.454 1.427 1.461 15,979,440 1.4457 -0.92%
2021-03-04 0 2.180 2.180 2.190 2.160 2.190 13,521,195 29,369,185 2.1721 1.461 1.461 1.467 1.447 1.467 20,181,312 1.4553 0.46%
2021-03-03 0 2.170 2.160 2.170 2.150 2.180 7,286,000 15,766,360 2.1639 1.454 1.447 1.454 1.440 1.461 10,874,855 1.4498 1.40%
2021-03-02 0 2.140 2.130 2.150 2.110 2.150 10,839,092 23,104,351 2.1316 1.434 1.427 1.440 1.414 1.440 16,178,089 1.4281 0.47%
2021-03-01 0 2.130 2.130 2.140 2.120 2.160 7,670,038 16,384,782 2.1362 1.427 1.427 1.434 1.420 1.447 11,448,058 1.4312 0.00%
2021-02-26 0 2.130 2.120 2.130 2.120 2.180 10,746,000 23,021,590 2.1423 1.427 1.420 1.427 1.420 1.461 16,039,143 1.4353 -1.84%
2021-02-25 0 2.170 2.160 2.170 2.100 2.190 11,848,000 25,550,300 2.1565 1.454 1.447 1.454 1.407 1.467 17,683,954 1.4448 3.33%
2021-02-24 0 2.100 2.090 2.100 2.070 2.170 21,790,000 45,979,540 2.1101 1.407 1.400 1.407 1.387 1.454 32,523,071 1.4138 -2.33%
2021-02-23 0 2.150 2.140 2.150 2.130 2.180 13,276,000 28,626,720 2.1563 1.440 1.434 1.440 1.427 1.461 19,815,342 1.4447 -0.46%
2021-02-22 0 2.160 2.160 2.170 2.140 2.220 26,055,900 57,036,397 2.1890 1.447 1.447 1.454 1.434 1.487 38,890,220 1.4666 1.41%
2021-02-19 0 2.130 2.130 2.140 2.080 2.150 18,088,000 38,439,000 2.1251 1.427 1.427 1.434 1.394 1.440 26,997,582 1.4238 1.91%
2021-02-18 0 2.090 2.080 2.090 2.030 2.120 23,350,000 48,490,520 2.0767 1.400 1.394 1.400 1.360 1.420 34,851,478 1.3913 1.46%
2021-02-17 0 2.060 2.050 2.060 2.020 2.060 6,412,431 13,108,477 2.0442 1.380 1.373 1.380 1.353 1.380 9,570,994 1.3696 0.49%
2021-02-16 0 2.050 2.040 2.050 2.000 2.050 6,618,000 13,466,040 2.0348 1.373 1.367 1.373 1.340 1.373 9,877,819 1.3633 2.50%
2021-02-11 0 2.000 1.990 2.000 1.980 2.000 1,367,062 2,719,373 1.9892 1.340 1.333 1.340 1.327 1.340 2,040,434 1.3327 0.50%
2021-02-10 0 1.990 1.980 1.990 1.970 2.000 1,740,000 3,454,140 1.9851 1.333 1.327 1.333 1.320 1.340 2,597,069 1.3300 1.53%
2021-02-09 0 1.960 1.960 1.970 1.960 1.980 3,104,000 6,119,080 1.9714 1.313 1.313 1.320 1.313 1.327 4,632,933 1.3208 -0.51%
2021-02-08 0 1.970 1.970 1.980 1.960 2.000 15,734,000 31,097,400 1.9764 1.320 1.320 1.327 1.313 1.340 23,484,075 1.3242 -0.51%
2021-02-05 0 1.980 1.980 1.990 1.970 2.000 7,830,000 15,554,860 1.9866 1.327 1.327 1.333 1.320 1.340 11,686,813 1.3310 -0.50%
2021-02-04 0 1.990 1.980 1.990 1.970 2.000 10,696,000 21,182,780 1.9804 1.333 1.327 1.333 1.320 1.340 15,964,515 1.3269 -0.50%
2021-02-03 0 2.000 1.990 2.000 1.970 2.000 14,060,000 27,921,940 1.9859 1.340 1.333 1.340 1.320 1.340 20,985,516 1.3305 0.50%
2021-02-02 0 1.990 1.990 2.000 1.980 2.040 22,242,000 44,459,560 1.9989 1.333 1.333 1.340 1.327 1.367 33,197,712 1.3392 0.00%
2021-02-01 0 1.990 1.990 2.000 1.960 2.010 18,279,000 36,245,020 1.9829 1.333 1.333 1.340 1.313 1.347 27,282,663 1.3285 0.51%
2021-01-29 0 1.980 1.980 1.990 1.970 2.020 10,622,000 21,157,580 1.9919 1.327 1.327 1.333 1.320 1.353 15,854,064 1.3345 -1.00%
2021-01-28 0 2.000 2.000 2.010 1.990 2.030 12,506,000 25,082,540 2.0056 1.340 1.340 1.347 1.333 1.360 18,666,064 1.3438 -2.44%
2021-01-27 0 2.050 2.030 2.050 2.010 2.050 8,694,197 17,657,941 2.0310 1.373 1.360 1.373 1.347 1.373 12,976,686 1.3607 1.49%
2021-01-26 0 2.020 2.020 2.040 2.020 2.070 10,495,310 21,371,092 2.0363 1.353 1.353 1.367 1.353 1.387 15,664,971 1.3643 -2.42%
2021-01-25 0 2.070 2.060 2.070 2.040 2.110 20,271,786 41,786,639 2.0613 1.387 1.380 1.387 1.367 1.414 30,257,033 1.3811 -0.48%
2021-01-22 0 2.080 2.080 2.090 2.080 2.160 12,188,000 25,726,390 2.1108 1.394 1.394 1.400 1.394 1.447 18,191,427 1.4142 -3.26%
2021-01-21 0 2.150 2.150 2.160 2.110 2.170 13,114,000 28,134,100 2.1453 1.440 1.440 1.447 1.414 1.454 19,573,546 1.4374 0.00%
2021-01-20 0 2.150 2.140 2.150 2.120 2.180 15,950,000 34,237,170 2.1465 1.440 1.434 1.440 1.420 1.461 23,806,470 1.4381 -0.46%
2021-01-19 0 2.160 2.160 2.170 2.060 2.170 55,274,000 117,952,280 2.1340 1.447 1.447 1.454 1.380 1.454 82,500,241 1.4297 5.37%
2021-01-18 0 2.050 2.040 2.050 2.030 2.060 21,892,000 44,718,300 2.0427 1.373 1.367 1.373 1.360 1.380 32,675,313 1.3686 0.49%
2021-01-15 0 2.040 2.040 2.050 2.030 2.080 10,966,000 22,521,220 2.0537 1.367 1.367 1.373 1.360 1.394 16,367,508 1.3760 -1.92%
2021-01-14 0 2.080 2.070 2.080 2.040 2.090 16,203,965 33,570,026 2.0717 1.394 1.387 1.394 1.367 1.400 24,185,531 1.3880 1.46%
2021-01-13 0 2.050 2.040 2.050 2.000 2.060 15,622,355 31,803,917 2.0358 1.373 1.367 1.373 1.340 1.380 23,317,438 1.3640 2.50%
2021-01-12 0 2.000 1.990 2.000 1.980 2.000 13,298,000 26,396,520 1.9850 1.340 1.333 1.340 1.327 1.340 19,848,178 1.3299 1.01%
2021-01-11 0 1.980 1.970 1.980 1.960 2.000 26,172,827 51,780,462 1.9784 1.327 1.320 1.327 1.313 1.340 39,064,742 1.3255 -0.50%
2021-01-08 0 1.990 1.980 1.990 1.970 2.010 22,284,000 44,241,580 1.9854 1.333 1.327 1.333 1.320 1.347 33,260,400 1.3302 -0.50%
2021-01-07 0 2.000 2.000 2.010 2.000 2.050 12,702,730 25,531,789 2.0099 1.340 1.340 1.347 1.340 1.373 18,959,697 1.3466 -1.96%
2021-01-06 0 2.040 2.030 2.040 1.990 2.040 32,931,399 66,428,475 2.0172 1.367 1.360 1.367 1.333 1.367 49,152,374 1.3515 0.49%
2021-01-05 0 2.030 2.020 2.030 2.010 2.060 7,121,545 14,428,858 2.0261 1.360 1.353 1.360 1.347 1.380 10,629,395 1.3574 -1.93%
2021-01-04 0 2.070 2.060 2.070 1.930 2.090 48,194,000 97,434,880 2.0217 1.387 1.380 1.387 1.293 1.400 71,932,855 1.3545 6.15%
2020-12-31 0 1.950 1.940 1.950 1.940 1.980 15,194,000 29,801,540 1.9614 1.306 1.300 1.306 1.300 1.327 22,678,088 1.3141 0.00%
2020-12-30 0 1.950 1.950 1.960 1.940 2.000 19,686,000 38,587,920 1.9602 1.306 1.306 1.313 1.300 1.340 29,382,707 1.3133 -2.01%
2020-12-29 0 1.990 1.970 1.990 1.950 2.000 8,464,000 16,654,260 1.9677 1.333 1.320 1.333 1.306 1.340 12,633,101 1.3183 -0.50%
2020-12-28 0 2.000 1.990 2.000 1.930 2.000 26,054,000 51,705,540 1.9846 1.340 1.333 1.340 1.293 1.340 38,887,384 1.3296 4.17%
2020-12-24 0 1.920 1.900 1.920 1.880 1.920 7,474,000 14,235,950 1.9047 1.286 1.273 1.286 1.260 1.286 11,155,458 1.2761 2.13%
2020-12-23 0 1.880 1.870 1.880 1.860 1.890 8,307,946 15,532,179 1.8696 1.260 1.253 1.260 1.246 1.266 12,400,180 1.2526 0.53%
2020-12-22 0 1.870 1.860 1.870 1.850 1.910 23,468,150 43,927,323 1.8718 1.253 1.246 1.253 1.239 1.280 35,027,825 1.2541 -1.58%
2020-12-21 0 1.900 1.900 1.910 1.900 1.950 13,036,000 25,118,200 1.9268 1.273 1.273 1.280 1.273 1.306 19,457,125 1.2910 -2.06%
2020-12-18 0 1.940 1.930 1.940 1.900 1.950 42,042,000 81,152,080 1.9303 1.300 1.293 1.300 1.273 1.306 62,750,572 1.2932 2.11%
2020-12-17 0 1.900 1.890 1.900 1.890 1.920 7,378,000 14,047,280 1.9039 1.273 1.266 1.273 1.266 1.286 11,012,172 1.2756 -0.52%
2020-12-16 0 1.910 1.890 1.910 1.900 1.920 6,472,000 12,339,480 1.9066 1.280 1.266 1.280 1.273 1.286 9,659,904 1.2774 0.53%
2020-12-15 0 1.900 1.890 1.900 1.880 1.920 10,502,000 19,945,120 1.8992 1.273 1.266 1.273 1.260 1.286 15,674,956 1.2724 -0.52%
2020-12-14 0 1.910 1.910 1.930 1.890 1.930 10,936,000 20,945,940 1.9153 1.280 1.280 1.293 1.266 1.293 16,322,731 1.2832 1.06%
2020-12-11 0 1.890 1.890 1.900 1.880 1.930 16,871,178 31,991,379 1.8962 1.266 1.266 1.273 1.260 1.293 25,181,392 1.2704 -1.05%
2020-12-10 0 1.910 1.900 1.910 1.900 1.950 18,890,000 36,311,710 1.9223 1.280 1.273 1.280 1.273 1.306 28,194,622 1.2879 -2.05%
2020-12-09 0 1.950 1.950 1.960 1.950 1.980 9,795,652 19,192,808 1.9593 1.306 1.306 1.313 1.306 1.327 14,620,683 1.3127 -1.02%
2020-12-08 0 1.970 1.970 1.980 1.970 2.000 12,988,000 25,743,840 1.9821 1.320 1.320 1.327 1.320 1.340 19,385,482 1.3280 -1.01%
2020-12-07 0 1.990 1.990 2.000 1.990 2.050 18,726,000 37,522,140 2.0037 1.333 1.333 1.340 1.333 1.373 27,949,841 1.3425 -2.45%
2020-12-04 0 2.040 2.030 2.040 2.030 2.060 11,236,000 22,908,340 2.0388 1.367 1.360 1.367 1.360 1.380 16,770,502 1.3660 0.00%
2020-12-03 0 2.040 2.040 2.050 2.030 2.060 13,788,560 28,221,028 2.0467 1.367 1.367 1.373 1.360 1.380 20,580,373 1.3713 -0.97%
2020-12-02 0 2.060 2.050 2.060 2.040 2.080 18,970,000 38,930,260 2.0522 1.380 1.373 1.380 1.367 1.394 28,314,028 1.3749 0.00%
2020-12-01 0 2.060 2.060 2.070 2.040 2.080 12,778,000 26,309,150 2.0589 1.380 1.380 1.387 1.367 1.394 19,072,042 1.3795 0.49%
2020-11-30 0 2.050 2.050 2.060 2.050 2.170 21,910,000 46,174,120 2.1074 1.373 1.373 1.380 1.373 1.454 32,702,180 1.4120 -2.84%
2020-11-27 0 2.110 2.110 2.120 2.090 2.130 7,500,080 15,797,567 2.1063 1.414 1.414 1.420 1.400 1.427 11,194,384 1.4112 -0.94%
2020-11-26 0 2.130 2.130 2.140 2.070 2.150 21,688,000 45,920,190 2.1173 1.427 1.427 1.434 1.387 1.440 32,370,829 1.4186 2.40%
2020-11-25 0 2.080 2.070 2.080 2.070 2.130 8,458,000 17,767,810 2.1007 1.394 1.387 1.394 1.387 1.427 12,624,146 1.4074 -0.95%
2020-11-24 0 2.100 2.090 2.100 2.070 2.110 7,034,000 14,734,040 2.0947 1.407 1.400 1.407 1.387 1.414 10,498,728 1.4034 1.94%
2020-11-23 0 2.060 2.060 2.070 2.030 2.080 18,164,000 37,340,590 2.0557 1.380 1.380 1.387 1.360 1.394 27,111,017 1.3773 0.49%
2020-11-20 0 2.050 2.050 2.060 2.040 2.080 9,182,000 18,830,720 2.0508 1.373 1.373 1.380 1.367 1.394 13,704,766 1.3740 -1.44%
2020-11-19 0 2.080 2.070 2.080 2.060 2.090 7,158,000 14,836,160 2.0727 1.394 1.387 1.394 1.380 1.400 10,683,807 1.3887 -0.48%
2020-11-18 0 2.090 2.080 2.090 2.080 2.100 3,272,000 6,835,900 2.0892 1.400 1.394 1.400 1.394 1.407 4,883,685 1.3997 0.00%
2020-11-17 0 2.090 2.080 2.090 2.060 2.100 5,304,000 11,022,860 2.0782 1.400 1.394 1.400 1.380 1.407 7,916,584 1.3924 0.00%
2020-11-16 0 2.090 2.080 2.090 2.040 2.100 15,540,740 32,315,814 2.0794 1.400 1.394 1.400 1.367 1.407 23,195,622 1.3932 2.45%
2020-11-13 0 2.040 2.030 2.040 2.020 2.070 8,112,746 16,538,712 2.0386 1.367 1.360 1.367 1.353 1.387 12,108,831 1.3658 -2.39%
2020-11-12 0 2.090 2.080 2.090 2.060 2.120 8,218,000 17,133,820 2.0849 1.400 1.394 1.400 1.380 1.420 12,265,929 1.3969 -0.48%
2020-11-11 0 2.100 2.100 2.110 2.030 2.130 19,468,490 40,641,719 2.0876 1.407 1.407 1.414 1.360 1.427 29,058,058 1.3986 3.45%
2020-11-10 0 2.030 2.030 2.040 2.010 2.050 9,836,746 20,022,812 2.0355 1.360 1.360 1.367 1.347 1.373 14,682,019 1.3638 1.00%
2020-11-09 0 2.010 2.000 2.010 2.000 2.030 7,794,000 15,707,940 2.0154 1.347 1.340 1.347 1.340 1.360 11,633,080 1.3503 0.50%
2020-11-06 0 2.000 2.000 2.010 1.960 2.010 10,736,000 21,349,940 1.9886 1.340 1.340 1.347 1.313 1.347 16,024,217 1.3324 2.04%
2020-11-05 0 1.960 1.960 1.970 1.930 1.970 8,702,000 16,981,840 1.9515 1.313 1.313 1.320 1.293 1.320 12,988,333 1.3075 1.03%
2020-11-04 0 1.940 1.930 1.940 1.920 1.980 6,802,000 13,221,060 1.9437 1.300 1.293 1.300 1.286 1.327 10,152,452 1.3023 -1.52%
2020-11-03 0 1.970 1.960 1.970 1.940 1.990 8,890,000 17,473,070 1.9655 1.320 1.313 1.320 1.300 1.333 13,268,935 1.3168 2.07%
2020-11-02 0 1.930 1.920 1.930 1.910 1.940 7,160,000 13,741,920 1.9193 1.293 1.286 1.293 1.280 1.300 10,686,792 1.2859 0.52%
2020-10-30 0 1.920 1.920 1.930 1.920 1.980 14,762,000 28,706,560 1.9446 1.286 1.286 1.293 1.286 1.327 22,033,299 1.3029 -1.54%
2020-10-29 0 1.950 1.950 1.960 1.950 2.030 31,580,000 62,516,440 1.9796 1.306 1.306 1.313 1.306 1.360 47,135,319 1.3263 -3.94%
2020-10-28 0 2.030 2.030 2.040 2.030 2.090 11,574,000 23,714,060 2.0489 1.360 1.360 1.367 1.360 1.400 17,274,990 1.3727 0.00%
2020-10-27 0 2.030 2.020 2.030 2.020 2.050 5,218,000 10,613,180 2.0340 1.360 1.353 1.360 1.353 1.373 7,788,223 1.3627 -1.46%
2020-10-23 0 2.060 2.050 2.060 2.030 2.060 3,952,000 8,075,120 2.0433 1.380 1.373 1.380 1.360 1.380 5,898,631 1.3690 1.98%
2020-10-22 0 2.020 2.020 2.030 2.020 2.050 3,634,000 7,372,940 2.0289 1.353 1.353 1.360 1.353 1.373 5,423,995 1.3593 -0.98%
2020-10-21 0 2.040 2.030 2.040 2.010 2.050 9,636,000 19,531,990 2.0270 1.367 1.360 1.367 1.347 1.373 14,382,392 1.3580 0.49%
2020-10-20 0 2.030 2.020 2.030 2.020 2.100 14,604,272 29,875,213 2.0456 1.360 1.353 1.360 1.353 1.407 21,797,879 1.3706 -2.87%
2020-10-19 0 2.090 2.090 2.100 2.080 2.130 12,848,418 27,053,363 2.1056 1.400 1.400 1.407 1.394 1.427 19,177,146 1.4107 0.48%
2020-10-16 0 2.080 2.080 2.100 2.070 2.100 5,230,000 10,925,400 2.0890 1.394 1.394 1.407 1.387 1.407 7,806,134 1.3996 0.48%
2020-10-15 0 2.070 2.070 2.080 2.070 2.150 7,534,000 15,842,040 2.1027 1.387 1.387 1.394 1.387 1.440 11,245,012 1.4088 -3.27%
2020-10-14 0 2.140 2.140 2.150 2.040 2.160 41,424,631 87,954,233 2.1232 1.434 1.434 1.440 1.367 1.447 61,829,106 1.4225 3.38%
2020-10-12 0 2.070 2.060 2.070 2.040 2.090 14,284,028 29,615,257 2.0733 1.387 1.380 1.387 1.367 1.400 21,319,893 1.3891 0.98%
2020-10-09 0 2.050 2.040 2.050 2.040 2.070 6,780,000 13,903,720 2.0507 1.373 1.367 1.373 1.367 1.387 10,119,616 1.3739 -0.97%
2020-10-08 0 2.070 2.050 2.070 2.040 2.070 2,820,000 5,797,324 2.0558 1.387 1.373 1.387 1.367 1.387 4,209,044 1.3773 0.49%
2020-10-07 0 2.060 2.050 2.060 2.030 2.070 3,794,000 7,813,296 2.0594 1.380 1.373 1.380 1.360 1.387 5,662,806 1.3798 0.00%
2020-10-06 0 2.060 2.050 2.060 2.030 2.060 3,340,000 6,825,070 2.0434 1.380 1.373 1.380 1.360 1.380 4,985,179 1.3691 0.98%
2020-10-05 0 2.040 2.040 2.050 1.980 2.050 3,022,000 6,128,052 2.0278 1.367 1.367 1.373 1.327 1.373 4,510,543 1.3586 2.51%
2020-09-30 0 1.990 1.990 2.010 1.990 2.020 2,250,000 4,506,040 2.0027 1.333 1.333 1.347 1.333 1.353 3,358,280 1.3418 -0.50%
2020-09-29 0 2.000 2.000 2.010 2.000 2.070 4,265,000 8,639,046 2.0256 1.340 1.340 1.347 1.340 1.387 6,365,805 1.3571 -2.44%
2020-09-28 0 2.050 2.040 2.060 2.010 2.060 9,020,000 18,383,940 2.0381 1.373 1.367 1.380 1.347 1.380 13,462,969 1.3655 0.49%
2020-09-25 0 2.040 2.030 2.040 2.010 2.070 11,138,000 22,755,100 2.0430 1.367 1.360 1.367 1.347 1.387 16,624,230 1.3688 0.99%
2020-09-24 0 2.020 2.010 2.020 1.980 2.030 8,646,000 17,342,000 2.0058 1.353 1.347 1.353 1.327 1.360 12,904,749 1.3438 -0.49%
2020-09-23 0 2.030 2.020 2.030 2.010 2.060 5,782,128 11,713,578 2.0258 1.360 1.353 1.360 1.347 1.380 8,630,223 1.3573 -0.98%
2020-09-22 0 2.050 2.040 2.050 2.020 2.070 4,184,128 8,555,998 2.0449 1.373 1.367 1.373 1.353 1.387 6,245,098 1.3700 0.49%
2020-09-21 0 2.040 2.040 2.050 2.040 2.080 8,700,034 17,990,426 2.0679 1.367 1.367 1.373 1.367 1.394 12,985,398 1.3854 -0.97%
2020-09-18 0 2.060 2.050 2.060 2.030 2.070 20,891,751 42,803,117 2.0488 1.380 1.373 1.380 1.360 1.387 31,182,373 1.3727 -0.48%
2020-09-17 0 2.070 2.060 2.070 2.010 2.070 9,602,000 19,545,020 2.0355 1.387 1.380 1.387 1.347 1.387 14,331,644 1.3638 2.99%
2020-09-16 0 2.010 2.010 2.020 2.010 2.090 29,252,000 59,576,994 2.0367 1.347 1.347 1.353 1.347 1.400 43,660,619 1.3645 -3.83%
2020-09-15 0 2.090 2.070 2.090 2.040 2.090 11,952,000 24,689,438 2.0657 1.400 1.387 1.400 1.367 1.400 17,839,181 1.3840 0.00%
2020-09-14 0 2.090 2.080 2.090 2.050 2.090 7,304,000 15,121,160 2.0703 1.400 1.394 1.400 1.373 1.400 10,901,722 1.3870 1.46%
2020-09-11 0 2.060 2.060 2.070 2.050 2.120 17,111,042 35,550,908 2.0777 1.380 1.380 1.387 1.373 1.420 25,539,405 1.3920 -3.29%
2020-09-10 0 2.130 2.110 2.130 2.110 2.140 4,860,000 10,320,720 2.1236 1.427 1.414 1.427 1.414 1.434 7,253,884 1.4228 0.00%
2020-09-09 0 2.130 2.130 2.140 2.110 2.150 3,996,000 8,517,080 2.1314 1.427 1.427 1.434 1.414 1.440 5,964,304 1.4280 -0.47%
2020-09-08 0 2.140 2.120 2.140 2.110 2.140 3,974,000 8,458,240 2.1284 1.434 1.420 1.434 1.414 1.434 5,931,468 1.4260 1.90%
2020-09-07 0 2.100 2.100 2.110 2.100 2.140 5,401,600 11,440,132 2.1179 1.407 1.407 1.414 1.407 1.434 8,062,259 1.4190 -0.47%
2020-09-04 0 2.110 2.110 2.130 2.090 2.140 6,254,000 13,258,150 2.1199 1.414 1.414 1.427 1.400 1.434 9,334,524 1.4203 -0.94%
2020-09-03 0 2.130 2.120 2.130 2.110 2.180 8,132,000 17,490,120 2.1508 1.427 1.420 1.427 1.414 1.461 12,137,568 1.4410 0.47%
2020-09-02 0 2.120 2.120 2.130 2.110 2.190 23,518,000 50,405,500 2.1433 1.420 1.420 1.427 1.414 1.467 35,102,230 1.4360 -2.30%
2020-09-01 0 2.170 2.170 2.180 2.160 2.210 12,477,656 27,301,379 2.1880 1.454 1.454 1.461 1.447 1.481 18,623,758 1.4659 0.00%
2020-08-31 0 2.170 2.160 2.170 2.170 2.240 32,602,000 71,701,560 2.1993 1.454 1.447 1.454 1.454 1.501 48,660,724 1.4735 -1.36%
2020-08-28 0 2.200 2.200 2.210 2.190 2.240 16,394,000 36,342,550 2.2168 1.474 1.474 1.481 1.467 1.501 24,469,171 1.4852 -0.45%
2020-08-27 0 2.210 2.210 2.220 2.200 2.260 15,820,000 35,015,220 2.2134 1.481 1.481 1.487 1.474 1.514 23,612,436 1.4829 -1.34%
2020-08-26 0 2.240 2.230 2.240 2.230 2.290 15,678,000 35,417,520 2.2591 1.501 1.494 1.501 1.494 1.534 23,400,492 1.5135 -0.88%
2020-08-25 0 2.260 2.260 2.270 2.240 2.330 24,120,000 54,860,710 2.2745 1.514 1.514 1.521 1.501 1.561 36,000,756 1.5239 -1.31%
2020-08-24 0 2.290 2.280 2.290 2.290 2.380 22,884,000 53,059,710 2.3186 1.534 1.528 1.534 1.534 1.595 34,155,941 1.5535 -2.55%
2020-08-21 0 2.350 2.340 2.350 2.320 2.470 36,682,000 86,457,840 2.3570 1.574 1.568 1.574 1.554 1.655 54,750,404 1.5791 -4.86%
2020-08-20 0 2.470 2.470 2.480 2.440 2.540 23,899,442 59,271,529 2.4800 1.655 1.655 1.662 1.635 1.702 35,671,558 1.6616 -1.20%
2020-08-19 0 2.500 2.500 2.510 2.450 2.990 51,846,000 131,792,820 2.5420 1.675 1.675 1.682 1.641 2.003 77,383,715 1.7031 9.17%
2020-08-18 0 2.290 2.290 2.300 2.290 2.360 11,692,000 27,025,340 2.3114 1.534 1.534 1.541 1.534 1.581 17,451,113 1.5486 -2.55%
2020-08-17 0 2.350 2.350 2.360 2.310 2.380 12,934,000 30,474,340 2.3561 1.574 1.574 1.581 1.548 1.595 19,304,883 1.5786 1.29%
2020-08-14 0 2.320 2.310 2.320 2.300 2.350 8,186,000 19,047,760 2.3269 1.554 1.548 1.554 1.541 1.574 12,218,167 1.5590 0.00%
2020-08-13 0 2.320 2.300 2.320 2.270 2.340 14,770,000 34,160,640 2.3128 1.554 1.541 1.554 1.521 1.568 22,045,239 1.5496 2.20%
2020-08-12 0 2.270 2.270 2.280 2.250 2.290 3,270,367 7,421,489 2.2693 1.521 1.521 1.528 1.507 1.534 4,881,247 1.5204 0.44%
2020-08-11 0 2.260 2.260 2.270 2.260 2.300 7,242,000 16,502,440 2.2787 1.514 1.514 1.521 1.514 1.541 10,809,182 1.5267 -0.44%
2020-08-10 0 2.270 2.260 2.270 2.260 2.310 6,280,000 14,323,680 2.2808 1.521 1.514 1.521 1.514 1.548 9,373,331 1.5281 -0.44%
2020-08-07 0 2.280 2.270 2.280 2.270 2.300 5,458,480 12,468,694 2.2843 1.528 1.521 1.528 1.521 1.541 8,147,156 1.5304 0.00%
2020-08-06 0 2.280 2.280 2.290 2.280 2.340 13,032,726 29,999,739 2.3019 1.528 1.528 1.534 1.528 1.568 19,452,239 1.5422 -1.72%
2020-08-05 0 2.320 2.320 2.330 2.300 2.350 7,286,000 16,889,440 2.3181 1.554 1.554 1.561 1.541 1.574 10,874,855 1.5531 0.00%
2020-08-04 0 2.320 2.320 2.330 2.320 2.400 7,414,106 17,382,705 2.3445 1.554 1.554 1.561 1.554 1.608 11,066,062 1.5708 -2.93%
2020-08-03 0 2.390 2.390 2.400 2.340 2.410 10,174,000 24,403,240 2.3986 1.601 1.601 1.608 1.568 1.615 15,185,394 1.6070 1.70%
2020-07-31 0 2.350 2.350 2.360 2.300 2.390 20,754,000 49,137,118 2.3676 1.574 1.574 1.581 1.541 1.601 30,976,770 1.5863 2.17%
2020-07-30 0 2.300 2.300 2.310 2.300 2.350 12,261,468 28,473,827 2.3222 1.541 1.541 1.548 1.541 1.574 18,301,083 1.5559 -0.43%
2020-07-29 0 2.310 2.300 2.320 2.300 2.350 18,296,000 42,591,840 2.3279 1.548 1.541 1.554 1.541 1.574 27,308,036 1.5597 1.32%
2020-07-28 0 2.280 2.280 2.300 2.270 2.320 10,914,000 25,072,780 2.2973 1.528 1.528 1.541 1.521 1.554 16,289,894 1.5392 0.44%
2020-07-27 0 2.270 2.270 2.280 2.240 2.320 16,910,000 38,541,080 2.2792 1.521 1.521 1.528 1.501 1.554 25,239,336 1.5270 -0.44%
2020-07-24 0 2.280 2.270 2.280 2.270 2.320 14,686,000 33,635,600 2.2903 1.528 1.521 1.528 1.521 1.554 21,919,864 1.5345 -0.87%
2020-07-23 0 2.300 2.300 2.310 2.280 2.340 17,770,000 41,155,230 2.3160 1.541 1.541 1.548 1.528 1.568 26,522,945 1.5517 1.32%
2020-07-22 0 2.270 2.270 2.280 2.260 2.330 18,683,792 42,996,111 2.3013 1.521 1.521 1.528 1.514 1.561 27,886,843 1.5418 -2.99%
2020-07-21 0 2.340 2.340 2.360 2.320 2.370 26,030,000 60,815,790 2.3364 1.568 1.568 1.581 1.554 1.588 38,851,563 1.5653 1.74%
2020-07-20 0 2.300 2.300 2.310 2.180 2.320 21,048,000 47,941,900 2.2777 1.541 1.541 1.548 1.461 1.554 31,415,585 1.5261 5.02%
2020-07-17 0 2.190 2.190 2.200 2.190 2.240 10,346,000 22,837,040 2.2073 1.467 1.467 1.474 1.467 1.501 15,442,115 1.4789 -1.35%
2020-07-16 0 2.220 2.190 2.220 2.180 2.240 15,601,914 34,364,975 2.2026 1.487 1.467 1.487 1.461 1.501 23,286,928 1.4757 0.00%
2020-07-15 0 2.220 2.210 2.220 2.200 2.280 15,618,448 34,740,541 2.2243 1.487 1.481 1.487 1.474 1.528 23,311,606 1.4903 -0.89%
2020-07-14 0 2.240 2.240 2.250 2.220 2.300 13,246,000 29,743,990 2.2455 1.501 1.501 1.507 1.487 1.541 19,770,565 1.5045 -0.88%
2020-07-13 0 2.260 2.260 2.270 2.240 2.310 6,637,938 15,135,752 2.2802 1.514 1.514 1.521 1.501 1.548 9,907,578 1.5277 0.44%
2020-07-10 0 2.250 2.250 2.260 2.230 2.310 14,704,000 33,276,000 2.2631 1.507 1.507 1.514 1.494 1.548 21,946,730 1.5162 -2.17%
2020-07-09 0 2.300 2.300 2.310 2.300 2.350 15,780,024 36,610,714 2.3201 1.541 1.541 1.548 1.541 1.574 23,552,769 1.5544 -0.43%
2020-07-08 0 2.310 2.310 2.320 2.300 2.350 11,846,000 27,473,780 2.3192 1.548 1.548 1.554 1.541 1.574 17,680,968 1.5539 0.87%
2020-07-07 0 2.290 2.290 2.300 2.280 2.490 24,172,730 56,993,952 2.3578 1.534 1.534 1.541 1.528 1.668 36,079,459 1.5797 -4.18%
2020-07-06 0 2.390 2.390 2.400 2.220 2.430 28,706,000 66,748,810 2.3253 1.601 1.601 1.608 1.487 1.628 42,845,676 1.5579 8.14%
2020-07-03 0 2.210 2.210 2.220 2.170 2.250 16,894,000 37,063,300 2.1939 1.481 1.481 1.487 1.454 1.507 25,215,455 1.4699 2.31%
2020-07-02 0 2.320 2.320 2.330 2.250 2.350 13,778,000 31,840,740 2.3110 1.447 1.447 1.453 1.404 1.466 22,087,916 1.4415 4.04%
2020-06-30 0 2.230 2.230 2.240 2.220 2.300 21,635,257 48,791,045 2.2552 1.391 1.391 1.397 1.385 1.435 34,684,115 1.4067 -2.19%
2020-06-29 0 2.280 2.270 2.280 2.260 2.300 9,044,805 20,600,323 2.2776 1.422 1.416 1.422 1.410 1.435 14,499,992 1.4207 0.88%
2020-06-26 0 2.260 2.260 2.270 2.260 2.320 4,848,092 11,041,746 2.2775 1.410 1.410 1.416 1.410 1.447 7,772,118 1.4207 -3.42%
2020-06-24 0 2.340 2.330 2.340 2.320 2.350 3,429,160 7,997,209 2.3321 1.460 1.453 1.460 1.447 1.466 5,497,387 1.4547 -0.85%
2020-06-23 0 2.360 2.350 2.360 2.330 2.370 5,809,525 13,671,224 2.3532 1.472 1.466 1.472 1.453 1.478 9,313,420 1.4679 -0.42%
2020-06-22 0 2.370 2.370 2.380 2.340 2.390 5,943,330 14,080,125 2.3691 1.478 1.478 1.485 1.460 1.491 9,527,927 1.4778 -0.42%
2020-06-19 0 2.380 2.380 2.390 2.340 2.400 17,392,969 41,356,138 2.3778 1.485 1.485 1.491 1.460 1.497 27,883,178 1.4832 1.28%
2020-06-18 0 2.350 2.350 2.360 2.310 2.380 6,822,000 16,064,180 2.3548 1.466 1.466 1.472 1.441 1.485 10,936,548 1.4689 1.73%
2020-06-17 0 2.310 2.290 2.310 2.290 2.330 4,557,000 10,515,190 2.3075 1.441 1.428 1.441 1.428 1.453 7,305,460 1.4394 -0.43%
2020-06-16 0 2.320 2.310 2.320 2.290 2.360 24,270,030 56,293,638 2.3195 1.447 1.441 1.447 1.428 1.472 38,907,997 1.4468 1.75%
2020-06-15 0 2.280 2.270 2.280 2.270 2.330 6,080,000 13,937,000 2.2923 1.422 1.416 1.422 1.416 1.453 9,747,026 1.4299 -1.30%
2020-06-12 0 2.310 2.300 2.310 2.290 2.340 12,028,000 27,803,192 2.3115 1.441 1.435 1.441 1.428 1.460 19,282,439 1.4419 -2.12%
2020-06-11 0 2.360 2.350 2.360 2.350 2.420 9,029,479 21,471,834 2.3780 1.472 1.466 1.472 1.466 1.510 14,475,422 1.4833 -2.07%
2020-06-10 0 2.410 2.410 2.420 2.400 2.440 6,624,000 16,027,970 2.4197 1.503 1.503 1.510 1.497 1.522 10,619,129 1.5093 0.42%
2020-06-09 0 2.400 2.390 2.400 2.400 2.420 6,296,843 15,165,746 2.4085 1.497 1.491 1.497 1.497 1.510 10,094,654 1.5024 0.84%
2020-06-08 0 2.380 2.380 2.390 2.380 2.430 10,934,050 26,296,541 2.4050 1.485 1.485 1.491 1.485 1.516 17,528,696 1.5002 -0.83%
2020-06-05 0 2.400 2.400 2.420 2.380 2.420 6,754,676 16,244,402 2.4049 1.497 1.497 1.510 1.485 1.510 10,828,619 1.5001 0.84%
2020-06-04 0 2.380 2.380 2.390 2.370 2.420 11,393,100 27,215,003 2.3887 1.485 1.485 1.491 1.478 1.510 18,264,613 1.4900 -0.83%
2020-06-03 0 2.400 2.390 2.410 2.370 2.440 10,046,000 24,109,156 2.3999 1.497 1.491 1.503 1.478 1.522 16,105,037 1.4970 0.42%
2020-06-02 0 2.390 2.390 2.400 2.370 2.450 14,378,000 34,420,990 2.3940 1.491 1.491 1.497 1.478 1.528 23,049,793 1.4933 -0.42%
2020-06-01 0 2.400 2.400 2.410 2.380 2.420 13,835,261 33,291,185 2.4063 1.497 1.497 1.503 1.485 1.510 22,179,712 1.5010 0.84%
2020-05-29 0 2.380 2.380 2.390 2.320 2.390 120,912,007 287,253,708 2.3757 1.485 1.485 1.491 1.447 1.491 193,837,583 1.4819 0.85%
2020-05-28 0 2.360 2.360 2.370 2.350 2.500 16,396,760 39,554,866 2.4124 1.472 1.472 1.478 1.466 1.559 26,286,127 1.5048 -2.48%
2020-05-27 0 2.420 2.410 2.420 2.380 2.440 16,434,000 39,577,992 2.4083 1.510 1.503 1.510 1.485 1.522 26,345,827 1.5022 0.83%
2020-05-26 0 2.400 2.400 2.410 2.370 2.470 15,232,000 37,098,280 2.4355 1.497 1.497 1.503 1.478 1.541 24,418,866 1.5192 0.00%
2020-05-25 0 2.400 2.380 2.400 2.300 2.400 15,353,000 36,321,660 2.3658 1.497 1.485 1.497 1.435 1.497 24,612,844 1.4757 1.69%
2020-05-22 0 2.360 2.360 2.370 2.320 2.440 17,646,718 41,619,903 2.3585 1.472 1.472 1.478 1.447 1.522 28,289,971 1.4712 -3.67%
2020-05-21 0 2.450 2.440 2.450 2.420 2.470 17,160,137 41,976,788 2.4462 1.528 1.522 1.528 1.510 1.541 27,509,919 1.5259 0.00%
2020-05-20 0 2.450 2.440 2.450 2.390 2.470 25,426,020 61,978,078 2.4376 1.528 1.522 1.528 1.491 1.541 40,761,198 1.5205 2.51%
2020-05-19 0 2.390 2.380 2.390 2.360 2.400 25,983,426 61,904,096 2.3824 1.491 1.485 1.491 1.472 1.497 41,654,792 1.4861 1.70%
2020-05-18 0 2.350 2.350 2.360 2.340 2.380 19,353,998 45,623,229 2.3573 1.466 1.466 1.472 1.460 1.485 31,026,962 1.4704 -0.84%
2020-05-15 0 2.370 2.370 2.380 2.350 2.420 21,696,000 51,713,310 2.3835 1.478 1.478 1.485 1.466 1.510 34,781,494 1.4868 -1.25%
2020-05-14 0 2.400 2.400 2.410 2.400 2.500 26,999,990 65,779,035 2.4363 1.497 1.497 1.503 1.497 1.559 43,284,475 1.5197 -4.38%
2020-05-13 0 2.510 2.510 2.520 2.460 2.520 18,637,977 46,509,018 2.4954 1.566 1.566 1.572 1.534 1.572 29,879,087 1.5566 2.03%
2020-05-12 0 2.460 2.460 2.470 2.440 2.500 12,947,638 32,001,738 2.4716 1.534 1.534 1.541 1.522 1.559 20,756,738 1.5418 0.00%
2020-05-11 0 2.460 2.450 2.460 2.450 2.540 24,364,000 60,643,570 2.4891 1.534 1.528 1.534 1.528 1.584 39,058,643 1.5526 -1.60%
2020-05-08 0 2.500 2.490 2.500 2.500 2.570 20,744,000 52,506,760 2.5312 1.559 1.553 1.559 1.559 1.603 33,255,314 1.5789 -2.34%
2020-05-07 0 2.560 2.560 2.580 2.550 2.650 15,162,000 38,997,140 2.5720 1.597 1.597 1.609 1.591 1.653 24,306,647 1.6044 -1.54%
2020-05-06 0 2.600 2.600 2.610 2.510 2.640 15,600,955 40,432,205 2.5916 1.622 1.622 1.628 1.566 1.647 25,010,348 1.6166 2.77%
2020-05-05 0 2.530 2.530 2.540 2.500 2.570 9,753,019 24,561,297 2.5183 1.578 1.578 1.584 1.559 1.603 15,635,351 1.5709 -0.39%
2020-05-04 0 2.540 2.530 2.540 2.520 2.700 11,130,186 28,439,533 2.5552 1.584 1.578 1.584 1.572 1.684 17,843,127 1.5939 -5.58%
2020-04-29 0 2.690 2.690 2.700 2.500 2.740 21,574,186 56,704,728 2.6284 1.678 1.678 1.684 1.559 1.709 34,586,210 1.6395 10.70%
2020-04-28 0 2.430 2.430 2.440 2.400 2.480 5,865,660 14,241,030 2.4279 1.516 1.516 1.522 1.497 1.547 9,403,411 1.5145 -1.22%
2020-04-27 0 2.460 2.460 2.470 2.370 2.470 13,540,000 33,110,620 2.4454 1.534 1.534 1.541 1.478 1.541 21,706,371 1.5254 3.80%
2020-04-24 0 2.370 2.370 2.380 2.370 2.490 12,998,590 31,553,004 2.4274 1.478 1.478 1.485 1.478 1.553 20,838,421 1.5142 -0.42%
2020-04-23 0 2.380 2.380 2.390 2.360 2.520 18,415,495 45,033,772 2.4454 1.485 1.485 1.491 1.472 1.572 29,522,420 1.5254 -0.42%
2020-04-22 0 2.390 2.370 2.390 2.300 2.390 10,370,846 24,406,856 2.3534 1.491 1.478 1.491 1.435 1.491 16,625,807 1.4680 2.58%
2020-04-21 0 2.330 2.330 2.340 2.280 2.360 14,596,000 33,925,100 2.3243 1.453 1.453 1.460 1.422 1.472 23,399,275 1.4498 -1.27%
2020-04-20 0 2.360 2.360 2.370 2.340 2.430 9,514,000 22,484,260 2.3633 1.472 1.472 1.478 1.460 1.516 15,252,172 1.4742 -0.84%
2020-04-17 0 2.380 2.370 2.380 2.340 2.420 14,278,000 34,106,900 2.3888 1.485 1.478 1.485 1.460 1.510 22,889,480 1.4901 2.15%
2020-04-16 0 2.330 2.330 2.340 2.320 2.410 10,947,134 25,861,005 2.3624 1.453 1.453 1.460 1.447 1.503 17,549,671 1.4736 -2.92%
2020-04-15 0 2.400 2.390 2.400 2.360 2.420 11,719,495 28,103,605 2.3980 1.497 1.491 1.497 1.472 1.510 18,787,866 1.4958 0.42%
2020-04-14 0 2.390 2.390 2.400 2.340 2.440 14,670,000 35,441,040 2.4159 1.491 1.491 1.497 1.460 1.522 23,517,907 1.5070 0.42%
2020-04-09 0 2.380 2.380 2.390 2.290 2.390 13,722,000 32,069,120 2.3371 1.485 1.485 1.491 1.428 1.491 21,998,140 1.4578 3.93%
2020-04-08 0 2.290 2.290 2.300 2.260 2.330 13,659,552 31,507,433 2.3066 1.428 1.428 1.435 1.410 1.453 21,898,028 1.4388 0.88%
2020-04-07 0 2.270 2.260 2.270 2.240 2.320 15,535,600 35,450,400 2.2819 1.416 1.410 1.416 1.397 1.447 24,905,576 1.4234 2.71%
2020-04-06 0 2.210 2.200 2.210 2.150 2.250 6,052,000 13,214,870 2.1836 1.379 1.372 1.379 1.341 1.404 9,702,139 1.3621 -0.45%
2020-04-03 0 2.220 2.210 2.220 2.190 2.260 2,824,000 6,264,880 2.2184 1.385 1.379 1.385 1.366 1.410 4,527,237 1.3838 -2.63%
2020-04-02 0 2.280 2.270 2.280 2.230 2.300 4,378,736 9,933,858 2.2687 1.422 1.416 1.422 1.391 1.435 7,019,680 1.4151 1.33%
2020-04-01 0 2.250 2.240 2.250 2.240 2.380 9,794,755 22,727,554 2.3204 1.404 1.397 1.404 1.397 1.485 15,702,259 1.4474 -2.60%
2020-03-31 0 2.310 2.310 2.320 2.280 2.320 6,703,994 15,416,266 2.2996 1.441 1.441 1.447 1.422 1.447 10,747,369 1.4344 1.76%
2020-03-30 0 2.270 2.270 2.280 2.240 2.340 11,394,000 26,074,590 2.2884 1.416 1.416 1.422 1.397 1.460 18,266,055 1.4275 -0.87%
2020-03-27 0 2.290 2.280 2.300 2.180 2.310 18,932,000 42,812,160 2.2614 1.428 1.422 1.435 1.360 1.441 30,350,444 1.4106 7.01%
2020-03-26 0 2.140 2.140 2.150 2.090 2.200 14,026,000 30,167,760 2.1508 1.335 1.335 1.341 1.304 1.372 22,485,492 1.3417 2.88%
2020-03-25 0 2.080 2.080 2.090 2.050 2.110 14,628,000 30,547,900 2.0883 1.297 1.297 1.304 1.279 1.316 23,450,576 1.3027 2.46%
2020-03-24 0 2.030 2.020 2.030 1.940 2.050 11,208,908 22,609,799 2.0171 1.266 1.260 1.266 1.210 1.279 17,969,329 1.2582 5.18%
2020-03-23 0 1.930 1.930 1.960 1.910 2.010 8,112,000 15,924,040 1.9630 1.204 1.204 1.223 1.191 1.254 13,004,585 1.2245 -2.53%
2020-03-20 0 1.980 1.960 1.980 1.890 1.980 14,280,218 28,081,078 1.9664 1.235 1.223 1.235 1.179 1.235 22,893,036 1.2266 5.88%
2020-03-19 0 1.870 1.860 1.870 1.850 1.960 26,758,000 50,762,540 1.8971 1.166 1.160 1.166 1.154 1.223 42,896,534 1.1834 -3.11%
2020-03-18 0 1.930 1.920 1.930 1.910 2.020 19,956,000 39,609,500 1.9848 1.204 1.198 1.204 1.191 1.260 31,992,049 1.2381 -2.53%
2020-03-17 0 1.980 1.980 1.990 1.960 2.050 11,002,000 21,971,254 1.9970 1.235 1.235 1.241 1.223 1.279 17,637,629 1.2457 -2.46%
2020-03-16 0 2.030 2.030 2.040 2.030 2.150 7,492,000 15,569,280 2.0781 1.266 1.266 1.273 1.266 1.341 12,010,645 1.2963 -4.69%
2020-03-13 0 2.130 2.130 2.140 2.030 2.160 17,510,000 36,485,840 2.0837 1.329 1.329 1.335 1.266 1.347 28,070,794 1.2998 -1.39%
2020-03-12 0 2.160 2.160 2.170 2.140 2.240 7,820,193 16,949,265 2.1674 1.347 1.347 1.354 1.335 1.397 12,536,781 1.3520 -4.00%
2020-03-11 0 2.250 2.240 2.250 2.230 2.270 4,165,643 9,391,488 2.2545 1.404 1.397 1.404 1.391 1.416 6,678,064 1.4063 1.35%
2020-03-10 0 2.220 2.220 2.230 2.130 2.280 17,931,550 39,365,467 2.1953 1.385 1.385 1.391 1.329 1.422 28,746,593 1.3694 5.21%
2020-03-09 0 2.110 2.100 2.110 2.050 2.310 46,642,000 101,349,140 2.1729 1.316 1.310 1.316 1.279 1.441 74,773,157 1.3554 -8.26%
2020-03-06 0 2.300 2.300 2.320 2.300 2.370 13,201,893 30,632,891 2.3203 1.435 1.435 1.447 1.435 1.478 21,164,342 1.4474 -2.95%
2020-03-05 0 2.370 2.360 2.370 2.350 2.390 7,746,000 18,343,200 2.3681 1.478 1.472 1.478 1.466 1.491 12,417,840 1.4772 1.72%
2020-03-04 0 2.330 2.330 2.340 2.330 2.370 11,178,000 26,236,500 2.3472 1.453 1.453 1.460 1.453 1.478 17,919,779 1.4641 -0.85%
2020-03-03 0 2.350 2.340 2.350 2.340 2.420 8,714,000 20,579,680 2.3617 1.466 1.460 1.466 1.460 1.510 13,969,669 1.4732 -0.84%
2020-03-02 0 2.370 2.370 2.380 2.310 2.400 13,502,304 31,822,480 2.3568 1.478 1.478 1.485 1.441 1.497 21,645,939 1.4701 0.85%
2020-02-28 0 2.350 2.350 2.370 2.320 2.440 10,199,288 24,166,381 2.3694 1.466 1.466 1.478 1.447 1.522 16,350,778 1.4780 -4.08%
2020-02-27 0 2.450 2.450 2.460 2.450 2.490 3,742,000 9,223,640 2.4649 1.528 1.528 1.534 1.528 1.553 5,998,910 1.5376 0.00%
2020-02-26 0 2.450 2.450 2.460 2.430 2.470 4,874,014 11,970,153 2.4559 1.528 1.528 1.534 1.516 1.541 7,813,675 1.5319 0.00%
2020-02-25 0 2.450 2.450 2.460 2.440 2.490 6,966,000 17,158,020 2.4631 1.528 1.528 1.534 1.522 1.553 11,167,399 1.5364 -1.61%
2020-02-24 0 2.490 2.490 2.500 2.470 2.520 7,230,818 18,051,767 2.4965 1.553 1.553 1.559 1.541 1.572 11,591,936 1.5573 -0.40%
2020-02-21 0 2.500 2.500 2.510 2.490 2.520 3,162,000 7,927,500 2.5071 1.559 1.559 1.566 1.553 1.572 5,069,095 1.5639 -0.40%
2020-02-20 0 2.510 2.500 2.510 2.490 2.530 5,786,000 14,488,520 2.5041 1.566 1.559 1.566 1.553 1.578 9,275,706 1.5620 0.00%
2020-02-19 0 2.510 2.500 2.510 2.490 2.540 9,355,430 23,475,343 2.5093 1.566 1.559 1.566 1.553 1.584 14,997,964 1.5652 -0.40%
2020-02-18 0 2.520 2.520 2.530 2.520 2.570 8,302,000 21,044,560 2.5349 1.572 1.572 1.578 1.572 1.603 13,309,180 1.5812 -1.56%
2020-02-17 0 2.560 2.560 2.570 2.540 2.580 3,014,000 7,724,440 2.5629 1.597 1.597 1.603 1.584 1.609 4,831,832 1.5987 0.00%
2020-02-14 0 2.560 2.550 2.560 2.530 2.580 10,027,000 25,597,416 2.5528 1.597 1.591 1.597 1.578 1.609 16,074,578 1.5924 0.00%
2020-02-13 0 2.560 2.550 2.560 2.560 2.600 7,592,000 19,575,328 2.5784 1.597 1.591 1.597 1.597 1.622 12,170,958 1.6084 -1.16%
2020-02-12 0 2.590 2.580 2.590 2.580 2.630 10,093,047 26,183,082 2.5942 1.616 1.609 1.616 1.609 1.641 16,180,460 1.6182 -1.15%
2020-02-11 0 2.620 2.610 2.620 2.610 2.630 3,784,000 9,904,700 2.6175 1.634 1.628 1.634 1.628 1.641 6,066,241 1.6328 1.16%
2020-02-10 0 2.590 2.590 2.600 2.580 2.630 3,030,000 7,887,570 2.6032 1.616 1.616 1.622 1.609 1.641 4,857,482 1.6238 -1.15%
2020-02-07 0 2.620 2.620 2.630 2.590 2.630 2,887,610 7,544,944 2.6129 1.634 1.634 1.641 1.616 1.641 4,629,212 1.6299 -0.38%
2020-02-06 0 2.630 2.630 2.640 2.600 2.650 2,222,500 5,848,825 2.6316 1.641 1.641 1.647 1.622 1.653 3,562,955 1.6416 1.54%
2020-02-05 0 2.590 2.580 2.590 2.580 2.630 2,156,400 5,611,420 2.6022 1.616 1.609 1.616 1.609 1.641 3,456,988 1.6232 -0.38%
2020-02-04 0 2.600 2.590 2.600 2.580 2.630 2,656,000 6,924,820 2.6072 1.622 1.616 1.622 1.609 1.641 4,257,911 1.6263 0.78%
2020-02-03 0 2.580 2.570 2.580 2.560 2.630 6,293,976 16,256,395 2.5828 1.609 1.603 1.609 1.597 1.641 10,090,057 1.6111 0.39%
2020-01-31 0 2.570 2.570 2.580 2.560 2.710 3,954,000 10,240,120 2.5898 1.603 1.603 1.609 1.597 1.690 6,338,773 1.6155 -4.10%
2020-01-30 0 2.680 2.670 2.680 2.670 2.720 4,338,000 11,685,590 2.6938 1.672 1.665 1.672 1.665 1.697 6,954,375 1.6803 -0.74%
2020-01-29 0 2.700 2.700 2.710 2.700 2.860 4,618,000 12,551,240 2.7179 1.684 1.684 1.690 1.684 1.784 7,403,251 1.6954 -5.92%
2020-01-24 0 2.870 2.860 2.870 2.810 2.870 336,000 954,440 2.8406 1.790 1.784 1.790 1.753 1.790 538,651 1.7719 0.35%
2020-01-23 0 2.860 2.850 2.860 2.840 2.880 2,092,000 5,985,296 2.8610 1.784 1.778 1.784 1.772 1.796 3,353,747 1.7847 -0.35%
2020-01-22 0 2.870 2.870 2.880 2.780 2.880 4,339,737 12,358,843 2.8478 1.790 1.790 1.796 1.734 1.796 6,957,160 1.7764 2.14%
2020-01-21 0 2.810 2.800 2.810 2.790 2.910 6,476,000 18,302,576 2.8262 1.753 1.747 1.753 1.740 1.815 10,381,865 1.7629 -3.44%
2020-01-20 0 2.910 2.900 2.910 2.890 2.940 5,991,861 17,500,994 2.9208 1.815 1.809 1.815 1.803 1.834 9,605,728 1.8219 0.34%
2020-01-17 0 2.900 2.900 2.910 2.860 2.900 7,751,861 22,363,239 2.8849 1.809 1.809 1.815 1.784 1.809 12,427,236 1.7995 1.40%
2020-01-16 0 2.860 2.860 2.870 2.840 2.880 2,731,085 7,807,063 2.8586 1.784 1.784 1.790 1.772 1.796 4,378,282 1.7831 -0.69%
2020-01-15 0 2.880 2.870 2.880 2.840 2.910 3,626,062 10,433,157 2.8773 1.796 1.790 1.796 1.772 1.815 5,813,046 1.7948 -0.69%
2020-01-14 0 2.900 2.900 2.910 2.830 2.920 7,442,000 21,544,096 2.8949 1.809 1.809 1.815 1.765 1.821 11,930,488 1.8058 2.47%
2020-01-13 0 2.830 2.820 2.830 2.800 2.840 5,229,799 14,735,593 2.8176 1.765 1.759 1.765 1.747 1.772 8,384,044 1.7576 -0.35%
2020-01-10 0 2.840 2.830 2.840 2.830 2.850 1,760,000 4,999,374 2.8406 1.772 1.765 1.772 1.765 1.778 2,821,508 1.7719 0.00%
2020-01-09 0 2.840 2.830 2.840 2.820 2.890 4,970,006 14,188,660 2.8549 1.772 1.765 1.772 1.759 1.803 7,967,562 1.7808 0.00%
2020-01-08 0 2.840 2.830 2.840 2.830 2.890 4,106,602 11,723,183 2.8547 1.772 1.765 1.772 1.765 1.803 6,583,414 1.7807 -2.07%
2020-01-07 0 2.900 2.890 2.900 2.890 2.920 3,788,400 11,017,010 2.9081 1.809 1.803 1.809 1.803 1.821 6,073,295 1.8140 -0.34%
2020-01-06 0 2.910 2.900 2.920 2.900 2.940 2,244,256 6,535,687 2.9122 1.815 1.809 1.821 1.809 1.834 3,597,833 1.8166 -1.36%
2020-01-03 0 2.950 2.940 2.950 2.930 2.970 2,590,000 7,649,520 2.9535 1.840 1.834 1.840 1.828 1.853 4,152,105 1.8423 0.00%
2020-01-02 0 2.950 2.950 2.960 2.940 2.980 3,336,000 9,864,260 2.9569 1.840 1.840 1.846 1.834 1.859 5,348,039 1.8445 -0.34%
2019-12-31 0 2.960 2.950 2.960 2.910 2.960 7,998,000 23,430,740 2.9296 1.846 1.840 1.846 1.815 1.846 12,821,828 1.8274 1.72%
2019-12-30 0 2.910 2.910 2.930 2.880 2.940 2,788,200 8,113,396 2.9099 1.815 1.815 1.828 1.796 1.834 4,469,845 1.8151 -0.34%
2019-12-27 0 2.920 2.900 2.920 2.890 2.930 3,095,852 9,013,875 2.9116 1.821 1.809 1.821 1.803 1.828 4,963,051 1.8162 1.39%
2019-12-24 0 2.880 2.880 2.900 2.880 2.910 576,000 1,663,560 2.8881 1.796 1.796 1.809 1.796 1.815 923,402 1.8016 -0.69%
2019-12-23 0 2.900 2.890 2.900 2.880 2.940 2,802,100 8,126,480 2.9001 1.809 1.803 1.809 1.796 1.834 4,492,129 1.8090 -0.68%
2019-12-20 0 2.920 2.910 2.920 2.890 2.940 3,624,083 10,557,017 2.9130 1.821 1.815 1.821 1.803 1.834 5,809,874 1.8171 0.00%
2019-12-19 0 2.920 2.910 2.920 2.890 2.960 5,516,294 16,108,627 2.9202 1.821 1.815 1.821 1.803 1.846 8,843,333 1.8216 -0.34%
2019-12-18 0 2.930 2.920 2.930 2.900 2.940 1,706,000 4,990,280 2.9251 1.828 1.821 1.828 1.809 1.834 2,734,939 1.8246 0.00%
2019-12-17 0 2.930 2.920 2.930 2.900 2.940 2,450,000 7,146,950 2.9171 1.828 1.821 1.828 1.809 1.834 3,927,667 1.8196 1.03%
2019-12-16 0 2.900 2.900 2.910 2.880 2.920 1,910,000 5,545,800 2.9036 1.809 1.809 1.815 1.796 1.821 3,061,977 1.8112 0.69%
2019-12-13 0 2.880 2.870 2.880 2.870 2.920 7,354,000 21,249,320 2.8895 1.796 1.790 1.796 1.790 1.821 11,789,413 1.8024 0.00%
2019-12-12 0 2.880 2.870 2.880 2.850 2.900 2,983,736 8,589,562 2.8788 1.796 1.790 1.796 1.778 1.809 4,783,315 1.7957 0.00%
2019-12-11 0 2.880 2.870 2.880 2.840 2.890 2,829,057 8,100,113 2.8632 1.796 1.790 1.796 1.772 1.803 4,535,344 1.7860 1.05%
2019-12-10 0 2.850 2.850 2.860 2.820 2.880 2,362,000 6,736,170 2.8519 1.778 1.778 1.784 1.759 1.796 3,786,591 1.7790 -0.35%
2019-12-09 0 2.860 2.860 2.870 2.850 2.890 3,468,000 9,956,530 2.8710 1.784 1.784 1.790 1.778 1.803 5,559,652 1.7909 -0.69%
2019-12-06 0 2.880 2.870 2.880 2.850 2.920 1,870,000 5,370,582 2.8720 1.796 1.790 1.796 1.778 1.821 2,997,852 1.7915 -0.69%
2019-12-05 0 2.900 2.900 2.910 2.880 2.940 4,704,000 13,671,964 2.9065 1.809 1.809 1.815 1.796 1.834 7,541,120 1.8130 0.35%
2019-12-04 0 2.890 2.890 2.900 2.880 2.980 3,828,000 11,144,390 2.9113 1.803 1.803 1.809 1.796 1.859 6,136,779 1.8160 -2.03%
2019-12-03 0 2.950 2.950 2.960 2.880 2.970 7,319,770 21,520,644 2.9401 1.840 1.840 1.846 1.796 1.853 11,734,538 1.8340 2.43%
2019-12-02 0 2.880 2.880 2.890 2.870 2.930 4,166,000 12,097,780 2.9039 1.796 1.796 1.803 1.790 1.828 6,678,637 1.8114 1.05%
2019-11-29 0 2.850 2.850 2.860 2.820 2.870 3,192,000 9,079,216 2.8444 1.778 1.778 1.784 1.759 1.790 5,117,189 1.7743 -0.70%
2019-11-28 0 2.870 2.870 2.880 2.860 2.890 2,412,000 6,925,300 2.8712 1.790 1.790 1.796 1.784 1.803 3,866,748 1.7910 -0.35%
2019-11-27 0 2.880 2.870 2.880 2.820 2.900 3,322,000 9,546,430 2.8737 1.796 1.790 1.796 1.759 1.809 5,325,596 1.7926 2.13%
2019-11-26 0 2.820 2.820 2.830 2.790 2.870 9,585,100 27,100,487 2.8274 1.759 1.759 1.765 1.740 1.790 15,366,155 1.7636 -1.05%
2019-11-25 0 2.850 2.840 2.850 2.780 2.850 3,355,888 9,498,727 2.8305 1.778 1.772 1.778 1.734 1.778 5,379,922 1.7656 1.79%
2019-11-22 0 2.800 2.790 2.800 2.750 2.800 5,423,328 15,064,155 2.7777 1.747 1.740 1.747 1.715 1.747 8,694,296 1.7326 1.82%
2019-11-21 0 2.750 2.750 2.760 2.720 2.780 4,594,000 12,652,210 2.7541 1.715 1.715 1.722 1.697 1.734 7,364,776 1.7179 -0.72%
2019-11-20 0 2.770 2.760 2.770 2.740 2.810 3,878,692 10,788,702 2.7815 1.728 1.722 1.728 1.709 1.753 6,218,045 1.7351 -0.36%
2019-11-19 0 2.780 2.770 2.780 2.740 2.790 3,984,000 11,012,686 2.7642 1.734 1.728 1.734 1.709 1.740 6,386,867 1.7243 0.36%
2019-11-18 0 2.770 2.770 2.780 2.730 2.820 6,810,000 18,813,150 2.7626 1.728 1.728 1.734 1.703 1.759 10,917,311 1.7232 -1.07%
2019-11-15 0 2.800 2.790 2.800 2.760 2.870 3,410,000 9,539,620 2.7975 1.747 1.740 1.747 1.722 1.790 5,466,671 1.7451 -0.71%
2019-11-14 0 2.820 2.820 2.830 2.810 2.910 4,378,000 12,513,234 2.8582 1.759 1.759 1.765 1.753 1.815 7,018,500 1.7829 -2.76%
2019-11-13 0 2.900 2.890 2.900 2.890 2.960 3,887,462 11,351,752 2.9201 1.809 1.803 1.809 1.803 1.846 6,232,104 1.8215 -1.69%
2019-11-12 0 2.950 2.940 2.950 2.920 3.000 2,743,017 8,092,272 2.9501 1.840 1.834 1.840 1.821 1.871 4,397,411 1.8402 -0.67%
2019-11-11 0 2.970 2.970 2.980 2.950 3.040 1,993,980 5,955,941 2.9870 1.853 1.853 1.859 1.840 1.896 3,196,608 1.8632 -2.62%
2019-11-08 0 3.050 3.040 3.050 3.040 3.070 2,839,294 8,663,639 3.0513 1.903 1.896 1.903 1.896 1.915 4,551,755 1.9034 -0.65%
2019-11-07 0 3.070 3.050 3.070 3.020 3.070 3,887,770 11,857,369 3.0499 1.915 1.903 1.915 1.884 1.915 6,232,598 1.9025 0.33%
2019-11-06 0 3.060 3.050 3.060 2.990 3.080 8,187,000 24,747,395 3.0228 1.909 1.903 1.909 1.865 1.921 13,124,820 1.8855 2.00%
2019-11-05 0 3.000 2.990 3.000 2.990 3.040 4,091,000 12,335,726 3.0153 1.871 1.865 1.871 1.865 1.896 6,558,402 1.8809 0.00%
2019-11-04 0 3.000 2.990 3.000 2.940 3.010 7,159,294 21,313,190 2.9770 1.871 1.865 1.871 1.834 1.878 11,477,274 1.8570 1.69%
2019-11-01 0 2.950 2.940 2.950 2.940 2.960 1,444,000 4,260,814 2.9507 1.840 1.834 1.840 1.834 1.846 2,314,919 1.8406 0.34%
2019-10-31 0 2.940 2.930 2.940 2.900 3.000 8,090,680 23,730,624 2.9331 1.834 1.828 1.834 1.809 1.871 12,970,406 1.8296 -1.67%
2019-10-30 0 2.990 2.990 3.000 2.980 3.050 10,858,680 32,705,607 3.0119 1.865 1.865 1.871 1.859 1.903 17,407,868 1.8788 -1.97%
2019-10-29 0 3.050 3.040 3.050 3.010 3.070 5,617,688 17,063,846 3.0375 1.903 1.896 1.903 1.878 1.915 9,005,880 1.8947 0.00%
2019-10-28 0 3.050 3.050 3.060 3.040 3.100 5,428,000 16,688,752 3.0746 1.903 1.903 1.909 1.896 1.934 8,701,786 1.9179 0.33%
2019-10-25 0 3.040 3.040 3.050 2.970 3.080 8,200,000 24,869,014 3.0328 1.896 1.896 1.903 1.853 1.921 13,145,660 1.8918 0.33%
2019-10-24 0 3.030 3.020 3.030 3.000 3.090 4,800,294 14,497,944 3.0202 1.890 1.884 1.890 1.871 1.927 7,695,492 1.8840 -0.98%
2019-10-23 0 3.060 3.060 3.070 2.990 3.060 2,812,000 8,529,540 3.0333 1.909 1.909 1.915 1.865 1.909 4,508,000 1.8921 1.32%
2019-10-22 0 3.020 3.020 3.030 2.990 3.030 2,619,425 7,879,526 3.0081 1.884 1.884 1.890 1.865 1.890 4,199,277 1.8764 0.67%
2019-10-21 0 3.000 2.990 3.000 2.970 3.030 1,862,000 5,567,040 2.9898 1.871 1.865 1.871 1.853 1.890 2,985,027 1.8650 -0.33%
2019-10-18 0 3.010 3.000 3.010 2.970 3.050 2,948,000 8,866,540 3.0076 1.878 1.871 1.878 1.853 1.903 4,726,025 1.8761 0.33%
2019-10-17 0 3.000 2.990 3.000 2.950 3.020 5,772,000 17,219,460 2.9833 1.871 1.865 1.871 1.840 1.884 9,253,262 1.8609 -0.99%
2019-10-16 0 3.030 3.020 3.030 2.990 3.030 2,140,100 6,466,749 3.0217 1.890 1.884 1.890 1.865 1.890 3,430,857 1.8849 0.66%
2019-10-15 0 3.010 3.010 3.020 2.980 3.040 2,152,000 6,469,360 3.0062 1.878 1.878 1.884 1.859 1.896 3,449,934 1.8752 -0.99%
2019-10-14 0 3.040 3.030 3.040 2.990 3.040 2,164,000 6,527,080 3.0162 1.896 1.890 1.896 1.865 1.896 3,469,172 1.8815 1.00%
2019-10-11 0 3.010 3.000 3.010 2.980 3.020 1,155,027 3,463,479 2.9986 1.878 1.871 1.878 1.859 1.884 1,851,658 1.8705 1.69%
2019-10-10 0 2.960 2.950 2.960 2.870 2.980 5,712,000 16,732,012 2.9293 1.846 1.840 1.846 1.790 1.859 9,157,075 1.8272 2.42%
2019-10-09 0 2.890 2.890 2.900 2.870 2.910 5,783,880 16,733,936 2.8932 1.803 1.803 1.809 1.790 1.815 9,272,308 1.8047 0.35%
2019-10-08 0 2.880 2.880 2.890 2.870 2.940 7,766,000 22,572,448 2.9066 1.796 1.796 1.803 1.790 1.834 12,449,902 1.8131 -1.37%
2019-10-04 0 2.920 2.920 2.930 2.880 2.930 1,828,000 5,319,660 2.9101 1.821 1.821 1.828 1.796 1.828 2,930,520 1.8153 1.39%
2019-10-03 0 2.880 2.880 2.890 2.880 2.950 2,296,000 6,637,960 2.8911 1.796 1.796 1.803 1.796 1.840 3,680,785 1.8034 -2.37%
2019-10-02 0 2.950 2.950 2.960 2.950 2.990 1,372,000 4,065,720 2.9634 1.840 1.840 1.846 1.840 1.865 2,199,493 1.8485 -1.01%
2019-09-30 0 2.980 2.960 2.980 2.960 3.020 2,790,000 8,316,584 2.9809 1.859 1.846 1.859 1.846 1.884 4,472,731 1.8594 -1.32%
2019-09-27 0 3.020 3.020 3.030 2.980 3.040 3,214,334 9,660,667 3.0055 1.884 1.884 1.890 1.859 1.896 5,152,993 1.8748 -0.98%
2019-09-26 0 3.050 3.030 3.050 2.990 3.080 4,695,372 14,284,678 3.0423 1.903 1.890 1.903 1.865 1.921 7,527,288 1.8977 2.01%
2019-09-25 0 2.990 2.990 3.000 2.980 3.050 7,423,021 22,338,482 3.0094 1.865 1.865 1.871 1.859 1.903 11,900,063 1.8772 -3.24%
2019-09-24 0 3.090 3.080 3.090 3.020 3.110 7,088,000 21,653,420 3.0549 1.927 1.921 1.927 1.884 1.940 11,362,981 1.9056 0.65%
2019-09-23 0 3.070 3.070 3.080 3.030 3.100 4,132,941 12,644,768 3.0595 1.915 1.915 1.921 1.890 1.934 6,625,639 1.9085 -0.32%
2019-09-20 0 3.080 3.080 3.090 3.060 3.120 6,773,432 20,879,319 3.0825 1.921 1.921 1.927 1.909 1.946 10,858,687 1.9228 -0.32%
2019-09-19 0 3.090 3.090 3.100 3.040 3.160 11,026,941 34,086,584 3.0912 1.927 1.927 1.934 1.896 1.971 17,677,612 1.9282 -2.52%
2019-09-18 0 3.170 3.160 3.170 3.140 3.180 2,646,000 8,367,620 3.1624 1.977 1.971 1.977 1.959 1.984 4,241,880 1.9726 -0.31%
2019-09-17 0 3.180 3.170 3.180 3.150 3.190 6,316,000 20,007,760 3.1678 1.984 1.977 1.984 1.965 1.990 10,125,365 1.9760 -1.24%
2019-09-16 0 3.220 3.210 3.220 3.150 3.230 9,038,000 28,881,646 3.1956 2.009 2.002 2.009 1.965 2.015 14,489,083 1.9933 0.94%
2019-09-13 0 3.190 3.180 3.190 3.120 3.190 1,069,169 3,393,455 3.1739 1.990 1.984 1.990 1.946 1.990 1,714,016 1.9798 1.27%
2019-09-12 0 3.150 3.130 3.150 3.080 3.180 2,096,000 6,549,090 3.1246 1.965 1.952 1.965 1.921 1.984 3,360,159 1.9490 -1.56%
2019-09-11 0 3.200 3.190 3.200 3.120 3.200 1,656,541 5,273,629 3.1835 1.996 1.990 1.996 1.946 1.996 2,655,649 1.9858 1.59%
2019-09-10 0 3.150 3.150 3.160 3.120 3.180 1,907,707 6,001,674 3.1460 1.965 1.965 1.971 1.946 1.984 3,058,301 1.9624 -0.32%
2019-09-09 0 3.160 3.150 3.160 3.120 3.160 1,260,000 3,967,620 3.1489 1.971 1.965 1.971 1.946 1.971 2,019,943 1.9642 0.96%
2019-09-06 0 3.130 3.130 3.140 3.080 3.160 1,784,000 5,593,360 3.1353 1.952 1.952 1.959 1.921 1.971 2,859,983 1.9557 0.97%
2019-09-05 0 3.100 3.080 3.100 3.050 3.100 6,830,000 21,003,116 3.0751 1.934 1.921 1.934 1.903 1.934 10,949,373 1.9182 1.31%
2019-09-04 0 3.060 3.060 3.080 3.040 3.120 6,385,838 19,641,307 3.0758 1.909 1.909 1.921 1.896 1.946 10,237,324 1.9186 0.33%
2019-09-03 0 3.050 3.040 3.050 3.040 3.100 3,568,000 10,942,816 3.0669 1.903 1.896 1.903 1.896 1.934 5,719,965 1.9131 -0.65%
2019-09-02 0 3.070 3.060 3.070 3.020 3.080 2,950,000 9,012,510 3.0551 1.915 1.909 1.915 1.884 1.921 4,729,231 1.9057 0.33%
2019-08-30 0 3.060 3.040 3.060 2.980 3.070 6,382,638 19,403,384 3.0400 1.909 1.896 1.909 1.859 1.915 10,232,194 1.8963 2.00%
2019-08-29 0 3.000 2.990 3.000 2.950 3.070 5,298,000 15,882,560 2.9978 1.871 1.865 1.871 1.840 1.915 8,493,379 1.8700 -1.96%
2019-08-28 0 3.060 3.060 3.070 3.050 3.170 3,884,000 11,991,052 3.0873 1.909 1.909 1.915 1.903 1.977 6,226,554 1.9258 -2.55%
2019-08-27 0 3.140 3.130 3.140 3.070 3.190 7,478,804 23,454,050 3.1361 1.959 1.952 1.959 1.915 1.990 11,989,490 1.9562 1.95%
2019-08-26 0 3.080 3.070 3.080 3.060 3.190 14,408,649 45,238,358 3.1397 1.921 1.915 1.921 1.909 1.990 23,098,928 1.9585 -3.14%
2019-08-23 0 3.180 3.170 3.180 3.050 3.210 5,240,000 16,522,260 3.1531 1.984 1.977 1.984 1.903 2.002 8,400,398 1.9668 2.58%
2019-08-22 0 3.100 3.100 3.110 3.090 3.200 2,082,000 6,508,520 3.1261 1.934 1.934 1.940 1.927 1.996 3,337,715 1.9500 -2.21%
2019-08-21 0 3.170 3.170 3.180 3.140 3.190 1,879,704 5,953,470 3.1672 1.977 1.977 1.984 1.959 1.990 3,013,409 1.9757 0.32%
2019-08-20 0 3.160 3.160 3.180 3.160 3.210 2,718,000 8,664,950 3.1880 1.971 1.971 1.984 1.971 2.002 4,357,305 1.9886 -0.63%
2019-08-19 0 3.180 3.180 3.190 3.180 3.220 1,668,251 5,330,600 3.1953 1.984 1.984 1.990 1.984 2.009 2,674,422 1.9932 -0.31%
2019-08-16 0 3.190 3.190 3.200 3.130 3.210 3,846,000 12,196,802 3.1713 1.990 1.990 1.996 1.952 2.002 6,165,635 1.9782 -0.31%
2019-08-15 0 3.200 3.200 3.210 3.100 3.220 7,362,369 23,398,167 3.1781 1.996 1.996 2.002 1.934 2.009 11,802,830 1.9824 1.59%
2019-08-14 0 3.150 3.150 3.160 3.140 3.190 4,714,000 14,920,950 3.1652 1.965 1.965 1.971 1.959 1.990 7,557,152 1.9744 0.00%
2019-08-13 0 3.150 3.150 3.160 3.140 3.260 8,111,342 25,888,247 3.1916 1.965 1.965 1.971 1.959 2.034 13,003,530 1.9909 -1.87%
2019-08-12 0 3.210 3.200 3.210 3.200 3.280 2,734,000 8,799,420 3.2185 2.002 1.996 2.002 1.996 2.046 4,382,956 2.0076 -1.23%
2019-08-09 0 3.250 3.250 3.260 3.190 3.320 4,122,777 13,365,675 3.2419 2.027 2.027 2.034 1.990 2.071 6,609,345 2.0222 -1.52%
2019-08-08 0 3.300 3.300 3.310 3.290 3.390 6,415,158 21,260,627 3.3141 2.058 2.058 2.065 2.052 2.115 10,284,328 2.0673 -0.90%
2019-08-07 0 3.330 3.330 3.340 3.230 3.390 14,234,000 47,391,480 3.3295 2.077 2.077 2.083 2.015 2.115 22,818,943 2.0768 2.78%
2019-08-06 0 3.240 3.240 3.250 3.140 3.300 9,758,000 31,443,440 3.2223 2.021 2.021 2.027 1.959 2.058 15,643,336 2.0100 -1.82%
2019-08-05 0 3.300 3.300 3.310 3.280 3.340 8,562,000 28,288,262 3.3039 2.058 2.058 2.065 2.046 2.083 13,725,993 2.0609 -2.08%
2019-08-02 0 3.370 3.360 3.370 3.320 3.400 11,626,000 39,144,240 3.3670 2.102 2.096 2.102 2.071 2.121 18,637,981 2.1002 -1.75%
2019-08-01 0 3.430 3.430 3.440 3.260 3.440 9,164,522 31,070,827 3.3903 2.140 2.140 2.146 2.034 2.146 14,691,914 2.1148 4.26%
2019-07-31 0 3.290 3.290 3.300 3.250 3.410 10,666,000 35,687,700 3.3459 2.052 2.052 2.058 2.027 2.127 17,098,977 2.0871 0.00%
2019-07-30 0 3.290 3.290 3.300 3.240 3.310 5,270,000 17,320,940 3.2867 2.052 2.052 2.058 2.021 2.065 8,448,491 2.0502 1.23%
2019-07-29 0 3.250 3.250 3.260 3.120 3.280 11,987,278 38,862,424 3.2420 2.027 2.027 2.034 1.946 2.046 19,217,157 2.0223 3.17%
2019-07-26 0 3.150 3.150 3.160 3.140 3.210 4,532,558 14,393,210 3.1755 1.965 1.965 1.971 1.959 2.002 7,266,277 1.9808 0.00%
2019-07-25 0 3.150 3.150 3.170 3.120 3.180 3,077,019 9,697,187 3.1515 1.965 1.965 1.977 1.946 1.984 4,932,859 1.9658 1.29%
2019-07-24 0 3.110 3.110 3.120 3.090 3.150 3,176,000 9,918,040 3.1228 1.940 1.940 1.946 1.927 1.965 5,091,539 1.9479 0.32%
2019-07-23 0 3.100 3.100 3.110 3.070 3.130 1,850,000 5,743,760 3.1047 1.934 1.934 1.940 1.915 1.952 2,965,789 1.9367 0.32%
2019-07-22 0 3.090 3.080 3.100 3.080 3.130 5,496,000 17,046,200 3.1016 1.927 1.921 1.934 1.921 1.952 8,810,799 1.9347 -2.52%
2019-07-19 0 3.170 3.150 3.170 3.050 3.170 5,881,000 18,477,730 3.1419 1.977 1.965 1.977 1.903 1.977 9,428,003 1.9599 3.59%
2019-07-18 0 3.060 3.060 3.070 3.010 3.070 4,702,000 14,313,460 3.0441 1.909 1.909 1.915 1.878 1.915 7,537,914 1.8989 0.66%
2019-07-17 0 3.040 3.030 3.040 3.010 3.100 5,090,000 15,516,540 3.0484 1.896 1.890 1.896 1.878 1.934 8,159,928 1.9016 -1.62%
2019-07-16 0 3.090 3.080 3.090 3.050 3.160 7,094,000 21,888,890 3.0855 1.927 1.921 1.927 1.903 1.971 11,372,599 1.9247 1.64%
2019-07-15 0 3.040 3.030 3.040 3.020 3.060 4,802,000 14,602,480 3.0409 1.896 1.890 1.896 1.884 1.909 7,698,227 1.8969 0.33%
2019-07-12 0 3.030 3.030 3.040 3.020 3.070 5,070,000 15,436,020 3.0446 1.890 1.890 1.896 1.884 1.915 8,127,866 1.8991 -0.98%
2019-07-11 0 3.060 3.060 3.070 3.030 3.100 3,799,924 11,638,986 3.0630 1.909 1.909 1.915 1.890 1.934 6,091,770 1.9106 0.00%
2019-07-10 0 3.060 3.060 3.070 2.960 3.080 8,898,000 26,882,420 3.0212 1.909 1.909 1.915 1.846 1.921 14,264,645 1.8845 0.66%
2019-07-09 0 3.040 3.030 3.040 3.020 3.110 3,908,000 11,879,580 3.0398 1.896 1.890 1.896 1.884 1.940 6,265,029 1.8962 -1.94%
2019-07-08 0 3.100 3.090 3.100 3.050 3.110 2,641,304 8,127,619 3.0771 1.934 1.927 1.934 1.903 1.940 4,234,352 1.9194 -0.32%
2019-07-05 0 3.110 3.100 3.110 3.050 3.120 2,086,000 6,447,320 3.0908 1.940 1.934 1.940 1.903 1.946 3,344,128 1.9280 2.30%
2019-07-04 0 3.040 3.040 3.050 3.040 3.180 6,168,000 18,975,870 3.0765 1.896 1.896 1.903 1.896 1.984 9,888,102 1.9191 -1.62%
2019-07-03 0 3.090 3.080 3.090 3.040 3.090 3,064,934 9,407,020 3.0692 1.927 1.921 1.927 1.896 1.927 4,913,486 1.9145 0.00%
2019-07-02 0 3.090 3.080 3.090 3.000 3.140 15,066,786 45,871,948 3.0446 1.927 1.921 1.927 1.871 1.959 24,154,006 1.8991 0.00%
2019-06-28 0 3.090 3.080 3.090 2.990 3.100 5,536,219 16,853,279 3.0442 1.927 1.921 1.927 1.865 1.934 8,875,275 1.8989 1.81%
2019-06-27 0 3.110 3.110 3.120 3.110 3.170 6,057,264 18,953,256 3.1290 1.893 1.893 1.899 1.893 1.930 9,950,542 1.9047 -1.58%
2019-06-26 0 3.160 3.140 3.160 3.110 3.180 3,548,000 11,151,382 3.1430 1.924 1.911 1.924 1.893 1.936 5,828,461 1.9133 0.96%
2019-06-25 0 3.130 3.130 3.140 3.120 3.240 2,676,000 8,434,020 3.1517 1.905 1.905 1.911 1.899 1.972 4,395,987 1.9186 -2.19%
2019-06-24 0 3.200 3.200 3.210 3.160 3.230 4,338,000 13,857,040 3.1943 1.948 1.948 1.954 1.924 1.966 7,126,229 1.9445 -0.31%
2019-06-21 0 3.210 3.200 3.210 3.150 3.220 4,437,003 14,185,879 3.1972 1.954 1.948 1.954 1.918 1.960 7,288,866 1.9462 0.63%
2019-06-20 0 3.190 3.180 3.190 3.150 3.200 3,232,200 10,263,486 3.1754 1.942 1.936 1.942 1.918 1.948 5,309,682 1.9330 1.27%
2019-06-19 0 3.150 3.130 3.150 3.110 3.230 4,910,000 15,565,350 3.1701 1.918 1.905 1.918 1.893 1.966 8,065,880 1.9298 -0.63%
2019-06-18 0 3.170 3.160 3.170 3.160 3.210 3,978,176 12,648,904 3.1796 1.930 1.924 1.930 1.924 1.954 6,535,130 1.9355 -0.63%
2019-06-17 0 3.190 3.190 3.200 3.190 3.260 2,630,480 8,447,232 3.2113 1.942 1.942 1.948 1.942 1.984 4,321,209 1.9548 -0.31%
2019-06-14 0 3.200 3.200 3.220 3.200 3.270 6,613,100 21,260,865 3.2150 1.948 1.948 1.960 1.948 1.991 10,863,639 1.9571 -0.93%
2019-06-13 0 3.230 3.230 3.240 3.190 3.240 3,954,000 12,717,524 3.2164 1.966 1.966 1.972 1.942 1.972 6,495,415 1.9579 -0.62%
2019-06-12 0 3.250 3.230 3.250 3.190 3.250 2,841,274 9,152,607 3.2213 1.978 1.966 1.978 1.942 1.978 4,667,490 1.9609 0.31%
2019-06-11 0 3.240 3.240 3.250 3.190 3.270 7,394,861 24,049,139 3.2521 1.972 1.972 1.978 1.942 1.991 12,147,874 1.9797 1.89%
2019-06-10 0 3.180 3.180 3.190 3.180 3.230 2,894,600 9,261,121 3.1994 1.936 1.936 1.942 1.936 1.966 4,755,091 1.9476 -1.85%
2019-06-06 0 3.240 3.230 3.240 3.220 3.260 852,000 2,761,020 3.2406 1.972 1.966 1.972 1.960 1.984 1,399,619 1.9727 0.00%
2019-06-05 0 3.240 3.220 3.240 3.220 3.290 5,328,000 17,341,410 3.2548 1.972 1.960 1.972 1.960 2.003 8,752,547 1.9813 -0.92%
2019-06-04 0 3.270 3.260 3.270 3.240 3.330 4,573,040 15,001,594 3.2804 1.991 1.984 1.991 1.972 2.027 7,512,340 1.9969 -0.30%
2019-06-03 0 3.280 3.270 3.280 3.210 3.300 7,460,000 24,417,620 3.2731 1.997 1.991 1.997 1.954 2.009 12,254,880 1.9925 0.92%
2019-05-31 0 3.250 3.240 3.250 3.190 3.260 8,415,007 27,174,802 3.2293 1.978 1.972 1.978 1.942 1.984 13,823,714 1.9658 2.20%
2019-05-30 0 3.180 3.160 3.180 3.140 3.190 9,862,000 31,247,320 3.1685 1.936 1.924 1.936 1.911 1.942 16,200,755 1.9288 0.00%
2019-05-29 0 3.180 3.180 3.200 3.100 3.210 8,523,300 27,045,524 3.1731 1.936 1.936 1.948 1.887 1.954 14,001,612 1.9316 0.00%
2019-05-28 0 3.180 3.170 3.180 3.050 3.180 9,786,000 30,835,290 3.1510 1.936 1.930 1.936 1.857 1.936 16,075,906 1.9181 2.25%
2019-05-27 0 3.110 3.110 3.120 3.000 3.150 11,900,000 36,877,180 3.0989 1.893 1.893 1.899 1.826 1.918 19,548,670 1.8864 3.67%
2019-05-24 0 3.000 3.000 3.010 2.940 3.040 7,782,000 23,337,980 2.9990 1.826 1.826 1.832 1.790 1.851 12,783,844 1.8256 1.69%
2019-05-23 0 2.950 2.950 2.960 2.920 3.000 7,248,972 21,421,897 2.9552 1.796 1.796 1.802 1.778 1.826 11,908,215 1.7989 -0.34%
2019-05-22 0 2.960 2.960 2.970 2.940 3.020 3,812,000 11,349,770 2.9774 1.802 1.802 1.808 1.790 1.838 6,262,145 1.8124 0.00%
2019-05-21 0 2.960 2.960 2.970 2.920 2.990 3,276,000 9,717,810 2.9664 1.802 1.802 1.808 1.778 1.820 5,381,634 1.8057 1.37%
2019-05-20 0 2.920 2.920 2.930 2.900 2.980 9,637,676 28,229,990 2.9291 1.778 1.778 1.784 1.765 1.814 15,832,248 1.7831 -2.34%
2019-05-17 0 2.990 2.970 2.990 2.960 3.030 9,338,000 27,980,220 2.9964 1.820 1.808 1.820 1.802 1.844 15,339,956 1.8240 -0.33%
2019-05-16 0 3.000 3.000 3.010 2.990 3.050 8,231,444 24,779,820 3.0104 1.826 1.826 1.832 1.820 1.857 13,522,166 1.8325 -0.33%
2019-05-15 0 3.010 3.010 3.020 2.900 3.070 13,699,870 41,299,854 3.0146 1.832 1.832 1.838 1.765 1.869 22,505,398 1.8351 2.73%
2019-05-14 0 2.930 2.930 2.940 2.850 3.070 20,088,672 58,694,155 2.9218 1.784 1.784 1.790 1.735 1.869 33,000,573 1.7786 -2.33%
2019-05-10 0 3.000 3.000 3.010 2.970 3.080 13,618,000 41,084,460 3.0169 1.826 1.826 1.832 1.808 1.875 22,370,906 1.8365 -2.60%
2019-05-09 0 3.080 3.080 3.090 2.980 3.090 13,992,000 42,423,688 3.0320 1.875 1.875 1.881 1.814 1.881 22,985,293 1.8457 -0.32%
2019-05-08 0 3.090 3.080 3.100 3.020 3.150 12,252,000 37,837,890 3.0883 1.881 1.875 1.887 1.838 1.918 20,126,916 1.8800 -2.22%
2019-05-07 0 3.160 3.160 3.170 3.150 3.230 15,202,000 48,348,376 3.1804 1.924 1.924 1.930 1.918 1.966 24,973,015 1.9360 -1.25%
2019-05-06 0 3.200 3.200 3.210 3.160 3.330 16,495,124 53,043,905 3.2157 1.948 1.948 1.954 1.924 2.027 27,097,288 1.9575 -3.90%
2019-05-03 0 3.330 3.330 3.340 3.300 3.340 3,697,500 12,279,462 3.3210 2.027 2.027 2.033 2.009 2.033 6,074,051 2.0216 -0.30%
2019-05-02 0 3.340 3.340 3.350 3.320 3.380 1,374,000 4,601,300 3.3488 2.033 2.033 2.039 2.021 2.058 2,257,132 2.0386 -0.30%
2019-04-30 0 3.350 3.350 3.370 3.310 3.380 5,672,575 19,060,577 3.3601 2.039 2.039 2.051 2.015 2.058 9,318,596 2.0454 -0.59%
2019-04-29 0 3.370 3.370 3.380 3.370 3.470 5,560,980 18,954,525 3.4085 2.051 2.051 2.058 2.051 2.112 9,135,274 2.0749 -4.80%
2019-04-26 0 3.540 3.520 3.540 3.350 3.560 32,023,700 110,438,912 3.4487 2.155 2.143 2.155 2.039 2.167 52,606,785 2.0993 -1.12%
2019-04-25 0 3.580 3.580 3.590 3.460 3.590 11,425,709 40,531,356 3.5474 2.179 2.179 2.185 2.106 2.185 18,769,530 2.1594 0.85%
2019-04-24 0 3.550 3.540 3.550 3.480 3.560 12,970,000 45,772,630 3.5291 2.161 2.155 2.161 2.118 2.167 21,306,407 2.1483 2.01%
2019-04-23 0 3.480 3.470 3.480 3.440 3.530 8,953,276 31,020,237 3.4647 2.118 2.112 2.118 2.094 2.149 14,707,953 2.1091 -2.52%
2019-04-18 0 3.570 3.560 3.570 3.450 3.570 11,046,204 38,999,894 3.5306 2.173 2.167 2.173 2.100 2.173 18,146,100 2.1492 2.88%
2019-04-17 0 3.470 3.470 3.490 3.410 3.500 5,793,000 20,014,400 3.4549 2.112 2.112 2.124 2.076 2.131 9,516,424 2.1031 0.87%
2019-04-16 0 3.440 3.440 3.460 3.390 3.510 4,353,202 15,022,333 3.4509 2.094 2.094 2.106 2.064 2.137 7,151,202 2.1007 0.29%
2019-04-15 0 3.430 3.420 3.430 3.390 3.600 14,054,000 49,086,316 3.4927 2.088 2.082 2.088 2.064 2.191 23,087,143 2.1261 -4.19%
2019-04-12 0 3.580 3.580 3.590 3.400 3.600 13,720,000 48,386,100 3.5267 2.179 2.179 2.185 2.070 2.191 22,538,466 2.1468 3.77%
2019-04-11 0 3.450 3.450 3.460 3.320 3.470 7,650,575 26,102,543 3.4118 2.100 2.100 2.106 2.021 2.112 12,567,947 2.0769 4.55%
2019-04-10 0 3.300 3.290 3.300 3.290 3.380 13,562,000 44,955,390 3.3148 2.009 2.003 2.009 2.003 2.058 22,278,913 2.0178 -2.65%
2019-04-09 0 3.390 3.370 3.390 3.300 3.420 10,412,000 35,156,204 3.3765 2.064 2.051 2.064 2.009 2.082 17,104,265 2.0554 0.00%
2019-04-08 0 3.390 3.370 3.390 3.260 3.410 12,031,066 40,472,701 3.3640 2.064 2.051 2.064 1.984 2.076 19,763,978 2.0478 1.19%
2019-04-04 0 3.350 3.340 3.350 3.260 3.370 13,494,000 44,660,378 3.3096 2.039 2.033 2.039 1.984 2.051 22,167,206 2.0147 0.00%
2019-04-03 0 3.350 3.340 3.350 3.270 3.370 9,967,571 33,157,850 3.3266 2.039 2.033 2.039 1.991 2.051 16,374,181 2.0250 0.90%
2019-04-02 0 3.320 3.320 3.330 3.240 3.370 5,607,196 18,508,902 3.3009 2.021 2.021 2.027 1.972 2.051 9,211,195 2.0094 1.22%
2019-04-01 0 3.280 3.260 3.280 3.220 3.310 11,654,540 38,229,419 3.2802 1.997 1.984 1.997 1.960 2.015 19,145,441 1.9968 1.55%
2019-03-29 0 3.230 3.210 3.230 3.160 3.260 10,480,000 33,696,960 3.2154 1.966 1.954 1.966 1.924 1.984 17,215,971 1.9573 0.62%
2019-03-28 0 3.210 3.210 3.220 3.000 3.260 18,705,631 58,874,557 3.1474 1.954 1.954 1.960 1.826 1.984 30,728,589 1.9160 1.90%
2019-03-27 0 3.150 3.140 3.150 3.080 3.180 15,301,435 48,045,165 3.1399 1.918 1.911 1.918 1.875 1.936 25,136,361 1.9114 0.00%
2019-03-26 0 3.150 3.150 3.170 3.130 3.200 12,041,304 37,970,853 3.1534 1.918 1.918 1.930 1.905 1.948 19,780,796 1.9196 -0.63%
2019-03-25 0 3.170 3.170 3.180 3.130 3.360 17,467,000 55,776,620 3.1933 1.930 1.930 1.936 1.905 2.045 28,693,833 1.9439 -6.21%
2019-03-22 0 3.380 3.370 3.380 3.350 3.410 7,922,000 26,806,880 3.3839 2.058 2.051 2.058 2.039 2.076 13,013,829 2.0599 1.20%
2019-03-21 0 3.340 3.340 3.350 3.320 3.400 3,754,283 12,635,933 3.3657 2.033 2.033 2.039 2.021 2.070 6,167,331 2.0488 -0.30%
2019-03-20 0 3.350 3.340 3.350 3.330 3.450 6,010,900 20,248,701 3.3687 2.039 2.033 2.039 2.027 2.100 9,874,378 2.0506 -2.33%
2019-03-19 0 3.430 3.430 3.440 3.400 3.480 3,368,000 11,576,620 3.4372 2.088 2.088 2.094 2.070 2.118 5,532,766 2.0924 -0.29%
2019-03-18 0 3.440 3.420 3.440 3.350 3.490 8,465,728 28,875,694 3.4109 2.094 2.082 2.094 2.039 2.124 13,907,035 2.0763 -0.29%
2019-03-15 0 3.450 3.440 3.450 3.440 3.510 9,842,113 34,072,186 3.4619 2.100 2.094 2.100 2.094 2.137 16,168,085 2.1074 -0.29%
2019-03-14 0 3.460 3.460 3.470 3.460 3.530 2,518,000 8,768,120 3.4822 2.106 2.106 2.112 2.106 2.149 4,136,433 2.1197 -1.14%
2019-03-13 0 3.500 3.500 3.510 3.480 3.650 8,916,200 31,395,954 3.5212 2.131 2.131 2.137 2.118 2.222 14,647,046 2.1435 -3.58%
2019-03-12 0 3.630 3.620 3.630 3.600 3.660 3,948,000 14,301,486 3.6225 2.210 2.204 2.210 2.191 2.228 6,485,559 2.2051 1.97%
2019-03-11 0 3.560 3.560 3.570 3.530 3.620 5,376,000 19,231,978 3.5774 2.167 2.167 2.173 2.149 2.204 8,831,399 2.1777 0.28%
2019-03-08 0 3.550 3.550 3.560 3.520 3.630 8,727,906 31,193,977 3.5741 2.161 2.161 2.167 2.143 2.210 14,337,727 2.1757 -1.11%
2019-03-07 0 3.590 3.580 3.590 3.560 3.680 4,736,395 17,104,243 3.6112 2.185 2.179 2.185 2.167 2.240 7,780,691 2.1983 -1.10%
2019-03-06 0 3.630 3.630 3.640 3.590 3.720 11,099,225 40,708,615 3.6677 2.210 2.210 2.216 2.185 2.265 18,233,200 2.2327 0.55%
2019-03-05 0 3.610 3.610 3.620 3.480 3.670 12,610,000 45,428,232 3.6026 2.198 2.198 2.204 2.118 2.234 20,715,019 2.1930 3.14%
2019-03-04 0 3.500 3.480 3.500 3.400 3.540 20,462,000 71,209,680 3.4801 2.131 2.118 2.131 2.070 2.155 33,613,856 2.1185 2.94%
2019-03-01 0 3.400 3.400 3.410 3.400 3.440 7,124,000 24,296,148 3.4105 2.070 2.070 2.076 2.070 2.094 11,702,918 2.0761 -1.16%
2019-02-28 0 3.440 3.420 3.440 3.400 3.460 10,401,198 35,632,515 3.4258 2.094 2.082 2.094 2.070 2.106 17,086,520 2.0854 -0.29%
2019-02-27 0 3.450 3.440 3.450 3.420 3.490 6,564,000 22,698,120 3.4580 2.100 2.094 2.100 2.082 2.124 10,782,981 2.1050 -0.58%
2019-02-26 0 3.470 3.450 3.470 3.410 3.480 12,374,000 42,714,312 3.4519 2.112 2.100 2.112 2.076 2.118 20,327,331 2.1013 0.29%
2019-02-25 0 3.460 3.450 3.460 3.400 3.540 18,312,000 63,039,380 3.4425 2.106 2.100 2.106 2.070 2.155 30,081,953 2.0956 0.58%
2019-02-22 0 3.440 3.430 3.440 3.360 3.470 20,383,325 69,115,044 3.3908 2.094 2.088 2.094 2.045 2.112 33,484,613 2.0641 -0.58%
2019-02-21 0 3.460 3.450 3.460 3.450 3.530 8,582,000 29,798,570 3.4722 2.106 2.100 2.106 2.100 2.149 14,098,041 2.1137 -0.86%
2019-02-20 0 3.490 3.490 3.500 3.480 3.550 4,318,955 15,140,094 3.5055 2.124 2.124 2.131 2.118 2.161 7,094,943 2.1339 -0.85%
2019-02-19 0 3.520 3.510 3.530 3.490 3.560 5,060,000 17,882,360 3.5341 2.143 2.137 2.149 2.124 2.167 8,312,292 2.1513 0.28%
2019-02-18 0 3.510 3.510 3.520 3.500 3.570 6,339,325 22,291,070 3.5163 2.137 2.137 2.143 2.131 2.173 10,413,897 2.1405 -1.40%
2019-02-15 0 3.560 3.540 3.560 3.510 3.610 4,765,571 16,972,665 3.5615 2.167 2.155 2.167 2.137 2.198 7,828,620 2.1680 -1.11%
2019-02-14 0 3.600 3.560 3.600 3.520 3.600 3,650,000 13,077,230 3.5828 2.191 2.167 2.191 2.143 2.191 5,996,021 2.1810 0.00%
2019-02-13 0 3.600 3.600 3.610 3.560 3.680 5,800,759 21,015,290 3.6229 2.191 2.191 2.198 2.167 2.240 9,529,170 2.2054 -1.91%
2019-02-12 0 3.670 3.670 3.680 3.510 3.690 6,249,786 22,610,659 3.6178 2.234 2.234 2.240 2.137 2.246 10,266,807 2.2023 3.97%
2019-02-11 0 3.530 3.530 3.550 3.460 3.590 14,240,713 49,883,087 3.5029 2.149 2.149 2.161 2.106 2.185 23,393,865 2.1323 -1.12%
2019-02-08 0 3.570 3.570 3.580 3.550 3.650 4,221,139 15,138,407 3.5863 2.173 2.173 2.179 2.161 2.222 6,934,257 2.1831 -2.19%
2019-02-04 0 3.650 3.640 3.650 3.630 3.670 600,000 2,185,607 3.6427 2.222 2.216 2.222 2.210 2.234 985,647 2.2174 0.00%
2019-02-01 0 3.650 3.640 3.650 3.610 3.710 11,307,600 41,308,184 3.6531 2.222 2.216 2.222 2.198 2.258 18,575,507 2.2238 0.27%
2019-01-31 0 3.640 3.630 3.640 3.610 3.690 4,363,711 15,928,491 3.6502 2.216 2.210 2.216 2.198 2.246 7,168,466 2.2220 -0.55%
2019-01-30 0 3.660 3.650 3.660 3.620 3.710 5,495,600 20,089,517 3.6556 2.228 2.222 2.228 2.204 2.258 9,027,871 2.2253 -1.35%
2019-01-29 0 3.710 3.700 3.710 3.560 3.710 9,251,600 33,837,194 3.6574 2.258 2.252 2.258 2.167 2.258 15,198,023 2.2264 3.92%
2019-01-28 0 3.570 3.560 3.570 3.550 3.730 15,583,700 56,368,707 3.6172 2.173 2.167 2.173 2.161 2.271 25,600,051 2.2019 -4.29%
2019-01-25 0 3.730 3.720 3.730 3.650 3.790 12,486,000 46,623,820 3.7341 2.271 2.265 2.271 2.222 2.307 20,511,319 2.2731 -0.27%
2019-01-24 0 3.740 3.730 3.740 3.680 3.750 7,014,000 26,105,760 3.7220 2.277 2.271 2.277 2.240 2.283 11,522,216 2.2657 0.81%
2019-01-23 0 3.710 3.700 3.710 3.660 3.720 19,496,000 72,081,840 3.6973 2.258 2.252 2.258 2.228 2.265 32,026,964 2.2507 0.54%
2019-01-22 0 3.690 3.690 3.700 3.630 3.700 8,331,600 30,655,496 3.6794 2.246 2.246 2.252 2.210 2.252 13,686,697 2.2398 0.27%
2019-01-21 0 3.680 3.670 3.680 3.570 3.700 11,881,518 43,470,288 3.6586 2.240 2.234 2.240 2.173 2.252 19,518,309 2.2272 2.22%
2019-01-18 0 3.600 3.590 3.600 3.540 3.650 11,082,120 39,708,069 3.5831 2.191 2.185 2.191 2.155 2.222 18,205,101 2.1812 -0.83%
2019-01-17 0 3.630 3.610 3.630 3.580 3.660 10,624,000 38,539,530 3.6276 2.210 2.198 2.210 2.179 2.228 17,452,527 2.2082 0.00%
2019-01-16 0 3.630 3.620 3.640 3.550 3.680 8,168,000 29,502,834 3.6120 2.210 2.204 2.216 2.161 2.240 13,417,944 2.1988 -0.82%
2019-01-15 0 3.660 3.650 3.660 3.530 3.660 6,640,000 24,058,968 3.6233 2.228 2.222 2.228 2.149 2.228 10,907,829 2.2057 3.68%
2019-01-14 0 3.530 3.520 3.530 3.510 3.630 5,898,000 20,997,720 3.5601 2.149 2.143 2.149 2.137 2.210 9,688,912 2.1672 -2.49%
2019-01-11 0 3.620 3.590 3.620 3.540 3.620 5,209,672 18,716,577 3.5927 2.204 2.185 2.204 2.155 2.204 8,558,165 2.1870 1.97%
2019-01-10 0 3.550 3.530 3.550 3.510 3.590 5,887,870 20,913,072 3.5519 2.161 2.149 2.161 2.137 2.185 9,672,271 2.1622 -0.84%
2019-01-09 0 3.580 3.560 3.580 3.510 3.630 15,883,236 57,035,087 3.5909 2.179 2.167 2.179 2.137 2.210 26,092,112 2.1859 0.56%
2019-01-08 0 3.560 3.550 3.560 3.500 3.560 7,533,455 26,615,065 3.5329 2.167 2.161 2.167 2.131 2.167 12,375,548 2.1506 1.14%
2019-01-07 0 3.520 3.510 3.520 3.350 3.520 10,401,208 35,922,671 3.4537 2.143 2.137 2.143 2.039 2.143 17,086,536 2.1024 3.23%
2019-01-04 0 3.410 3.390 3.410 3.290 3.420 8,651,860 29,162,804 3.3707 2.076 2.064 2.076 2.003 2.082 14,212,803 2.0519 0.89%
2019-01-03 0 3.380 3.360 3.380 3.330 3.500 9,302,020 31,600,588 3.3972 2.058 2.045 2.058 2.027 2.131 15,280,850 2.0680 -2.03%
2019-01-02 0 3.450 3.430 3.450 3.390 3.580 12,463,166 43,169,762 3.4638 2.100 2.088 2.100 2.064 2.179 20,473,808 2.1085 -2.27%
2018-12-31 0 3.530 3.530 3.540 3.520 3.580 1,196,000 4,245,540 3.5498 2.149 2.149 2.155 2.143 2.179 1,964,723 2.1609 -0.28%
2018-12-28 0 3.540 3.530 3.540 3.510 3.590 809,566 2,866,861 3.5412 2.155 2.149 2.155 2.137 2.185 1,329,911 2.1557 -1.12%
2018-12-27 0 3.580 3.580 3.590 3.510 3.590 3,353,215 11,920,221 3.5549 2.179 2.179 2.185 2.137 2.185 5,508,478 2.1640 0.56%
2018-12-24 0 3.560 3.550 3.560 3.450 3.560 4,590,360 16,185,805 3.5260 2.167 2.161 2.167 2.100 2.167 7,540,793 2.1464 0.85%
2018-12-21 0 3.530 3.510 3.530 3.450 3.540 8,322,001 29,131,523 3.5005 2.149 2.137 2.149 2.100 2.155 13,670,929 2.1309 0.00%
2018-12-20 0 3.530 3.520 3.530 3.410 3.540 10,500,000 36,835,220 3.5081 2.149 2.143 2.149 2.076 2.155 17,248,826 2.1355 1.73%
2018-12-19 0 3.470 3.460 3.470 3.400 3.510 12,515,995 43,303,942 3.4599 2.112 2.106 2.112 2.070 2.137 20,560,593 2.1062 1.76%
2018-12-18 0 3.410 3.400 3.410 3.380 3.470 5,308,000 18,145,140 3.4185 2.076 2.070 2.076 2.058 2.112 8,719,692 2.0809 -0.87%
2018-12-17 0 3.440 3.430 3.440 3.400 3.490 6,510,460 22,380,746 3.4377 2.094 2.088 2.094 2.070 2.124 10,695,028 2.0926 -0.58%
2018-12-14 0 3.460 3.450 3.460 3.370 3.520 15,968,000 55,341,580 3.4658 2.106 2.100 2.106 2.051 2.143 26,231,358 2.1097 1.76%
2018-12-13 0 3.400 3.390 3.400 3.340 3.440 5,114,000 17,372,800 3.3971 2.070 2.064 2.070 2.033 2.094 8,401,000 2.0679 0.59%
2018-12-12 0 3.380 3.370 3.380 3.370 3.440 4,290,133 14,586,186 3.3999 2.058 2.051 2.058 2.051 2.094 7,047,596 2.0697 -1.17%
2018-12-11 0 3.420 3.420 3.430 3.370 3.450 5,264,000 17,963,500 3.4125 2.082 2.082 2.088 2.051 2.100 8,647,412 2.0773 1.18%
2018-12-10 0 3.380 3.370 3.380 3.340 3.460 5,993,100 20,249,232 3.3788 2.058 2.051 2.058 2.033 2.106 9,845,137 2.0568 -1.74%
2018-12-07 0 3.440 3.440 3.450 3.420 3.490 6,808,000 23,524,340 3.4554 2.094 2.094 2.100 2.082 2.124 11,183,810 2.1034 -0.29%
2018-12-06 0 3.450 3.440 3.450 3.400 3.540 7,450,252 25,736,310 3.4544 2.100 2.094 2.100 2.070 2.155 12,238,867 2.1028 -2.27%
2018-12-05 0 3.530 3.520 3.530 3.430 3.560 20,754,000 72,888,090 3.5120 2.149 2.143 2.149 2.088 2.167 34,093,537 2.1379 1.44%
2018-12-04 0 3.480 3.470 3.480 3.430 3.490 22,490,933 77,885,934 3.4630 2.118 2.112 2.118 2.088 2.124 36,946,876 2.1081 1.16%
2018-12-03 0 3.440 3.440 3.450 3.350 3.520 28,294,030 97,654,476 3.4514 2.094 2.094 2.100 2.039 2.143 46,479,886 2.1010 2.69%
2018-11-30 0 3.350 3.330 3.350 3.240 3.380 27,130,539 90,721,537 3.3439 2.039 2.027 2.039 1.972 2.058 44,568,567 2.0355 4.04%
2018-11-29 0 3.220 3.200 3.220 3.200 3.300 4,513,856 14,610,327 3.2368 1.960 1.948 1.960 1.948 2.009 7,415,116 1.9703 -0.62%
2018-11-28 0 3.240 3.230 3.240 3.240 3.360 10,799,900 35,834,663 3.3181 1.972 1.966 1.972 1.972 2.045 17,741,486 2.0198 -3.86%
2018-11-27 0 3.370 3.360 3.370 3.290 3.390 13,735,596 45,942,782 3.3448 2.051 2.045 2.051 2.003 2.064 22,564,087 2.0361 0.90%
2018-11-26 0 3.340 3.320 3.340 3.190 3.350 18,636,000 61,412,560 3.2954 2.033 2.021 2.033 1.942 2.039 30,614,203 2.0060 5.36%
2018-11-23 0 3.170 3.150 3.170 3.140 3.310 7,094,000 22,612,920 3.1876 1.930 1.918 1.930 1.911 2.015 11,653,636 1.9404 -3.65%
2018-11-22 0 3.290 3.280 3.290 3.200 3.300 2,519,980 8,197,809 3.2531 2.003 1.997 2.003 1.948 2.009 4,139,685 1.9803 0.00%
2018-11-21 0 3.290 3.280 3.290 3.150 3.290 11,354,000 36,755,360 3.2372 2.003 1.997 2.003 1.918 2.003 18,651,731 1.9706 4.11%
2018-11-20 0 3.160 3.160 3.170 3.100 3.300 16,160,000 51,571,322 3.1913 1.924 1.924 1.930 1.887 2.009 26,546,765 1.9427 -4.82%
2018-11-19 0 3.320 3.310 3.320 3.190 3.320 12,874,000 41,990,860 3.2617 2.021 2.015 2.021 1.942 2.021 21,148,704 1.9855 3.43%
2018-11-16 0 3.210 3.200 3.210 3.180 3.320 12,865,620 41,643,836 3.2368 1.954 1.948 1.954 1.936 2.021 21,134,938 1.9704 -2.43%
2018-11-15 0 3.290 3.280 3.290 3.250 3.320 6,862,000 22,630,283 3.2979 2.003 1.997 2.003 1.978 2.021 11,272,519 2.0076 -0.30%
2018-11-14 0 3.300 3.280 3.300 3.260 3.380 16,856,000 56,039,510 3.3246 2.009 1.997 2.009 1.984 2.058 27,690,116 2.0238 0.00%
2018-11-13 0 3.300 3.300 3.310 3.190 3.310 13,026,024 42,585,015 3.2692 2.009 2.009 2.015 1.942 2.015 21,398,440 1.9901 0.30%
2018-11-12 0 3.290 3.270 3.290 3.080 3.290 9,362,000 30,148,440 3.2203 2.003 1.991 2.003 1.875 2.003 15,379,382 1.9603 6.13%
2018-11-09 0 3.100 3.090 3.100 3.080 3.220 6,554,360 20,513,641 3.1298 1.887 1.881 1.887 1.875 1.960 10,767,144 1.9052 -3.43%
2018-11-08 0 3.210 3.200 3.210 3.130 3.220 7,672,000 24,506,520 3.1943 1.954 1.948 1.954 1.905 1.960 12,603,142 1.9445 2.23%
2018-11-07 0 3.140 3.130 3.140 3.100 3.220 12,148,000 38,445,920 3.1648 1.911 1.905 1.911 1.887 1.960 19,956,071 1.9265 -0.32%
2018-11-06 0 3.150 3.140 3.150 3.050 3.150 8,064,000 25,037,790 3.1049 1.918 1.911 1.918 1.857 1.918 13,247,099 1.8901 3.96%
2018-11-05 0 3.030 3.010 3.030 2.990 3.070 5,116,000 15,483,580 3.0265 1.844 1.832 1.844 1.820 1.869 8,404,285 1.8423 -0.33%
2018-11-02 0 3.040 3.020 3.040 2.980 3.080 14,856,400 45,084,896 3.0347 1.851 1.838 1.851 1.814 1.875 24,405,282 1.8473 2.01%
2018-11-01 0 2.980 2.970 2.980 2.910 3.030 4,691,682 13,920,221 2.9670 1.814 1.808 1.814 1.771 1.844 7,707,239 1.8061 0.34%
2018-10-31 0 2.970 2.960 2.970 2.790 2.970 14,855,600 43,238,784 2.9106 1.808 1.802 1.808 1.698 1.808 24,403,968 1.7718 7.61%
2018-10-30 0 2.760 2.750 2.760 2.700 2.830 9,418,000 26,209,570 2.7829 1.680 1.674 1.680 1.644 1.723 15,471,376 1.6941 0.36%
2018-10-29 0 2.750 2.730 2.750 2.640 2.750 6,331,674 17,137,406 2.7066 1.674 1.662 1.674 1.607 1.674 10,401,328 1.6476 3.77%
2018-10-26 0 2.650 2.650 2.660 2.630 2.700 4,204,000 11,182,120 2.6599 1.613 1.613 1.619 1.601 1.644 6,906,101 1.6192 0.00%
2018-10-25 0 2.650 2.640 2.650 2.600 2.650 4,942,275 13,013,697 2.6331 1.613 1.607 1.613 1.583 1.613 8,118,899 1.6029 0.00%
2018-10-24 0 2.650 2.620 2.650 2.620 2.700 9,947,599 26,358,795 2.6498 1.613 1.595 1.613 1.595 1.644 16,341,372 1.6130 -1.85%
2018-10-23 0 2.700 2.680 2.700 2.640 2.830 10,688,000 28,954,560 2.7091 1.644 1.631 1.644 1.607 1.723 17,557,662 1.6491 -3.57%
2018-10-22 0 2.800 2.800 2.810 2.720 2.870 12,408,000 34,914,140 2.8138 1.704 1.704 1.711 1.656 1.747 20,383,184 1.7129 2.19%
2018-10-19 0 2.740 2.730 2.740 2.690 2.790 34,762,000 94,975,810 2.7322 1.668 1.662 1.668 1.638 1.698 57,105,114 1.6632 -1.79%
2018-10-18 0 2.790 2.790 2.800 2.700 2.800 11,016,000 30,281,860 2.7489 1.698 1.698 1.704 1.644 1.704 18,096,483 1.6734 1.82%
2018-10-16 0 2.740 2.730 2.740 2.700 2.810 15,272,053 41,876,549 2.7420 1.668 1.662 1.668 1.644 1.711 25,088,094 1.6692 1.86%
2018-10-15 0 2.690 2.680 2.690 2.650 2.770 23,056,000 61,961,900 2.6875 1.638 1.631 1.638 1.613 1.686 37,875,137 1.6360 -3.58%
2018-10-12 0 2.790 2.770 2.790 2.670 2.800 15,098,000 41,375,620 2.7405 1.698 1.686 1.698 1.625 1.704 24,802,169 1.6682 2.20%
2018-10-11 0 2.730 2.710 2.730 2.700 2.840 20,769,671 56,783,738 2.7340 1.662 1.650 1.662 1.644 1.729 34,119,281 1.6643 -6.19%
2018-10-10 0 2.910 2.910 2.920 2.850 2.950 8,448,014 24,607,119 2.9128 1.771 1.771 1.778 1.735 1.796 13,877,936 1.7731 0.69%
2018-10-09 0 2.890 2.880 2.890 2.820 2.940 18,062,612 51,970,826 2.8773 1.759 1.753 1.759 1.717 1.790 29,672,272 1.7515 2.12%
2018-10-08 0 2.830 2.830 2.840 2.770 2.880 13,748,000 38,931,040 2.8318 1.723 1.723 1.729 1.686 1.753 22,584,463 1.7238 1.07%
2018-10-05 0 2.800 2.790 2.800 2.780 2.870 6,996,000 19,639,920 2.8073 1.704 1.698 1.704 1.692 1.747 11,492,647 1.7089 -2.78%
2018-10-04 0 2.880 2.880 2.890 2.820 2.910 3,576,000 10,255,320 2.8678 1.753 1.753 1.759 1.717 1.771 5,874,457 1.7457 -0.35%
2018-10-03 0 2.890 2.890 2.900 2.870 2.950 5,862,000 16,982,700 2.8971 1.759 1.759 1.765 1.747 1.796 9,629,773 1.7636 0.35%
2018-10-02 0 2.880 2.880 2.890 2.870 3.060 5,130,000 14,941,780 2.9126 1.753 1.753 1.759 1.747 1.863 8,427,284 1.7730 -5.88%
2018-09-28 0 3.060 3.040 3.060 3.020 3.070 2,469,297 7,526,566 3.0481 1.863 1.851 1.863 1.838 1.869 4,056,426 1.8555 1.32%
2018-09-27 0 3.020 3.010 3.020 2.980 3.140 8,017,528 24,205,967 3.0191 1.838 1.832 1.838 1.814 1.911 13,170,757 1.8379 -3.82%
2018-09-26 0 3.140 3.130 3.140 2.980 3.160 21,636,348 66,756,868 3.0854 1.911 1.905 1.911 1.814 1.924 35,543,010 1.8782 5.02%
2018-09-24 0 2.990 2.990 3.000 2.960 3.070 3,176,000 9,545,440 3.0055 1.820 1.820 1.826 1.802 1.869 5,217,359 1.8296 -2.29%
2018-09-21 0 3.060 3.050 3.060 2.970 3.070 11,332,834 34,498,772 3.0441 1.863 1.857 1.863 1.808 1.869 18,616,960 1.8531 3.03%
2018-09-20 0 2.970 2.970 2.980 2.970 3.070 4,728,000 14,149,480 2.9927 1.808 1.808 1.814 1.808 1.869 7,766,900 1.8218 -1.66%
2018-09-19 0 3.020 3.020 3.030 2.850 3.060 22,362,000 67,009,390 2.9966 1.838 1.838 1.844 1.735 1.863 36,735,072 1.8241 5.96%
2018-09-18 0 2.850 2.850 2.870 2.780 2.940 11,286,876 32,196,541 2.8526 1.735 1.735 1.747 1.692 1.790 18,541,463 1.7365 0.35%
2018-09-17 0 2.840 2.830 2.840 2.800 2.870 7,894,000 22,343,680 2.8305 1.729 1.723 1.729 1.704 1.747 12,967,832 1.7230 -2.41%
2018-09-14 0 2.910 2.900 2.910 2.750 2.920 16,037,900 46,017,919 2.8693 1.771 1.765 1.771 1.674 1.778 26,346,186 1.7467 2.11%
2018-09-13 0 2.850 2.840 2.850 2.710 2.870 11,890,000 33,310,390 2.8015 1.735 1.729 1.735 1.650 1.747 19,532,242 1.7054 4.78%
2018-09-12 0 2.720 2.720 2.730 2.710 2.790 8,535,552 23,400,989 2.7416 1.656 1.656 1.662 1.650 1.698 14,021,738 1.6689 -0.73%
2018-09-11 0 2.740 2.740 2.750 2.710 2.780 5,048,254 13,883,975 2.7503 1.668 1.668 1.674 1.650 1.692 8,292,996 1.6742 -0.72%
2018-09-10 0 2.760 2.760 2.770 2.750 2.860 7,987,448 22,246,312 2.7852 1.680 1.680 1.686 1.674 1.741 13,121,343 1.6954 -3.83%
2018-09-07 0 2.870 2.850 2.870 2.810 2.880 6,222,000 17,759,190 2.8543 1.747 1.735 1.747 1.711 1.753 10,221,162 1.7375 0.70%
2018-09-06 0 2.850 2.850 2.860 2.800 2.860 5,988,658 16,978,867 2.8352 1.735 1.735 1.741 1.704 1.741 9,837,840 1.7259 1.42%
2018-09-05 0 2.810 2.810 2.820 2.810 2.890 8,549,881 24,238,551 2.8350 1.711 1.711 1.717 1.711 1.759 14,045,277 1.7257 -2.09%
2018-09-04 0 2.870 2.870 2.880 2.860 2.930 7,010,000 20,286,140 2.8939 1.747 1.747 1.753 1.741 1.784 11,515,645 1.7616 0.00%
2018-09-03 0 2.870 2.870 2.880 2.850 2.900 5,381,600 15,453,060 2.8715 1.747 1.747 1.753 1.735 1.765 8,840,598 1.7480 -1.71%
2018-08-31 0 2.920 2.910 2.920 2.830 2.920 7,792,001 22,527,172 2.8911 1.778 1.771 1.778 1.723 1.778 12,800,273 1.7599 0.69%
2018-08-30 0 2.900 2.900 2.910 2.890 2.990 12,109,620 35,271,253 2.9127 1.765 1.765 1.771 1.759 1.820 19,893,022 1.7730 -2.36%
2018-08-29 0 2.970 2.960 2.970 2.880 3.050 14,528,000 42,439,680 2.9212 1.808 1.802 1.808 1.753 1.857 23,865,805 1.7783 -1.66%
2018-08-28 0 3.020 3.000 3.020 2.970 3.030 5,200,000 15,606,900 3.0013 1.838 1.826 1.838 1.808 1.844 8,542,276 1.8270 1.34%
2018-08-27 0 2.980 2.980 3.000 2.950 3.040 9,564,483 28,720,563 3.0028 1.814 1.814 1.826 1.796 1.851 15,712,010 1.8279 1.71%
2018-08-24 0 2.930 2.920 2.930 2.900 3.100 34,760,000 102,257,950 2.9418 1.784 1.778 1.784 1.765 1.887 57,101,829 1.7908 -4.56%
2018-08-23 0 3.070 3.070 3.080 3.050 3.110 4,977,523 15,322,639 3.0784 1.869 1.869 1.875 1.857 1.893 8,176,803 1.8739 -1.29%
2018-08-22 0 3.110 3.090 3.110 3.030 3.160 9,300,000 28,570,740 3.0721 1.893 1.881 1.893 1.844 1.924 15,277,532 1.8701 -1.27%
2018-08-21 0 3.150 3.140 3.150 3.130 3.180 3,816,000 12,036,200 3.1541 1.918 1.911 1.918 1.905 1.936 6,268,716 1.9200 0.32%
2018-08-20 0 3.140 3.120 3.140 3.070 3.160 6,556,000 20,499,100 3.1268 1.911 1.899 1.911 1.869 1.924 10,769,839 1.9034 2.95%
2018-08-17 0 3.050 3.040 3.060 3.030 3.130 7,974,000 24,488,160 3.0710 1.857 1.851 1.863 1.844 1.905 13,099,251 1.8694 -1.29%
2018-08-16 0 3.090 3.080 3.090 3.030 3.110 6,250,000 19,235,720 3.0777 1.881 1.875 1.881 1.844 1.893 10,267,158 1.8735 0.65%
2018-08-15 0 3.070 3.050 3.070 3.030 3.190 12,554,000 38,531,280 3.0692 1.869 1.857 1.869 1.844 1.942 20,623,025 1.8684 -4.06%
2018-08-14 0 3.200 3.190 3.200 3.130 3.200 7,468,680 23,683,175 3.1710 1.948 1.942 1.948 1.905 1.948 12,269,139 1.9303 0.95%
2018-08-13 0 3.170 3.170 3.190 3.140 3.240 11,150,058 35,391,104 3.1741 1.930 1.930 1.942 1.911 1.972 18,316,706 1.9322 -2.76%
2018-08-10 0 3.260 3.250 3.260 3.220 3.550 34,366,381 113,694,868 3.3083 1.984 1.978 1.984 1.960 2.161 56,455,213 2.0139 -8.17%
2018-08-09 0 3.550 3.530 3.550 3.480 3.590 13,059,093 46,230,597 3.5401 2.161 2.149 2.161 2.118 2.185 21,452,764 2.1550 0.28%
2018-08-08 0 3.540 3.520 3.540 3.470 3.610 13,748,136 48,618,313 3.5364 2.155 2.143 2.155 2.112 2.198 22,584,687 2.1527 1.43%
2018-08-07 0 3.490 3.470 3.490 3.430 3.610 14,772,000 51,541,600 3.4891 2.124 2.112 2.124 2.088 2.198 24,266,634 2.1240 -1.97%
2018-08-06 0 3.560 3.560 3.580 3.560 3.660 7,094,000 25,607,720 3.6098 2.167 2.167 2.179 2.167 2.228 11,653,636 2.1974 -0.84%
2018-08-03 0 3.590 3.580 3.590 3.480 3.600 20,132,000 71,735,290 3.5632 2.185 2.179 2.185 2.118 2.191 33,071,750 2.1691 0.28%
2018-08-02 0 3.580 3.570 3.580 3.460 3.630 17,898,000 63,510,960 3.5485 2.179 2.173 2.179 2.106 2.210 29,401,856 2.1601 -1.65%
2018-08-01 0 3.640 3.620 3.640 3.600 3.680 20,738,000 75,415,270 3.6366 2.216 2.204 2.216 2.191 2.240 34,067,253 2.2137 -1.09%
2018-07-31 0 3.680 3.670 3.680 3.600 3.750 18,304,000 67,000,980 3.6605 2.240 2.234 2.240 2.191 2.283 30,068,811 2.2283 -1.87%
2018-07-30 0 3.750 3.740 3.750 3.640 3.800 24,578,000 91,986,590 3.7426 2.283 2.277 2.283 2.216 2.313 40,375,395 2.2783 2.46%
2018-07-27 0 3.660 3.640 3.660 3.640 3.740 9,696,640 35,602,085 3.6716 2.228 2.216 2.228 2.216 2.277 15,929,110 2.2350 -0.27%
2018-07-26 0 3.670 3.660 3.670 3.640 3.810 20,448,000 76,091,600 3.7212 2.234 2.228 2.234 2.216 2.319 33,590,857 2.2652 0.82%
2018-07-25 0 3.640 3.630 3.640 3.520 3.680 17,584,000 63,261,320 3.5977 2.216 2.210 2.216 2.143 2.240 28,886,034 2.1900 1.96%
2018-07-24 0 3.570 3.570 3.590 3.570 3.900 23,391,757 85,946,992 3.6742 2.173 2.173 2.185 2.173 2.374 38,426,700 2.2366 -5.31%
2018-07-23 0 3.770 3.770 3.780 3.560 3.820 27,885,792 103,807,048 3.7226 2.295 2.295 2.301 2.167 2.325 45,809,255 2.2661 3.01%
2018-07-20 0 3.660 3.650 3.660 3.530 3.670 25,428,792 91,965,754 3.6166 2.228 2.222 2.228 2.149 2.234 41,773,030 2.2016 2.23%
2018-07-19 0 3.580 3.580 3.600 3.560 3.630 15,182,000 54,730,820 3.6050 2.179 2.179 2.191 2.167 2.210 24,940,160 2.1945 1.42%
2018-07-18 0 3.530 3.530 3.540 3.400 3.650 38,932,012 138,620,323 3.5606 2.149 2.149 2.155 2.070 2.222 63,955,382 2.1675 3.52%
2018-07-17 0 3.410 3.410 3.420 3.330 3.470 10,451,005 35,564,357 3.4030 2.076 2.076 2.082 2.027 2.112 17,168,340 2.0715 0.29%
2018-07-16 0 3.400 3.390 3.400 3.340 3.410 4,742,000 16,014,940 3.3773 2.070 2.064 2.070 2.033 2.076 7,789,898 2.0559 -0.29%
2018-07-13 0 3.410 3.410 3.420 3.380 3.470 13,383,227 46,098,789 3.4445 2.076 2.076 2.082 2.058 2.112 21,985,234 2.0968 0.59%
2018-07-12 0 3.390 3.390 3.400 3.210 3.420 16,341,871 54,778,692 3.3520 2.064 2.064 2.070 1.954 2.082 26,845,533 2.0405 4.63%
2018-07-11 0 3.240 3.230 3.240 3.160 3.260 10,483,808 33,754,342 3.2197 1.972 1.966 1.972 1.924 1.984 17,222,227 1.9599 -0.61%
2018-07-10 0 3.260 3.250 3.260 3.180 3.270 6,126,000 19,830,020 3.2370 1.984 1.978 1.984 1.936 1.991 10,063,458 1.9705 1.56%
2018-07-09 0 3.210 3.210 3.220 3.140 3.280 17,762,000 57,647,540 3.2456 1.954 1.954 1.960 1.911 1.997 29,178,443 1.9757 3.22%
2018-07-06 0 3.110 3.110 3.120 3.020 3.130 10,094,294 31,262,087 3.0970 1.893 1.893 1.899 1.838 1.905 16,582,355 1.8853 1.30%
2018-07-05 0 3.070 3.060 3.070 3.020 3.210 12,640,000 38,910,740 3.0784 1.869 1.863 1.869 1.838 1.954 20,764,301 1.8739 -3.46%
2018-07-04 0 3.180 3.170 3.180 3.130 3.200 9,120,775 28,977,967 3.1771 1.936 1.930 1.936 1.905 1.948 14,983,111 1.9340 -0.31%
2018-07-03 0 3.190 3.190 3.210 2.960 3.240 18,788,862 58,848,661 3.1321 1.942 1.942 1.954 1.802 1.972 30,865,316 1.9066 2.90%
2018-06-29 0 3.100 3.080 3.100 3.000 3.180 30,044,000 92,986,780 3.0950 1.887 1.875 1.887 1.826 1.936 49,354,642 1.8841 3.33%
2018-06-28 0 3.000 2.990 3.000 2.950 3.070 14,692,310 44,132,632 3.0038 1.826 1.820 1.826 1.796 1.869 24,135,724 1.8285 -1.58%
2018-06-27 0 3.070 3.070 3.080 3.070 3.220 6,860,000 21,528,040 3.1382 1.856 1.856 1.862 1.856 1.946 11,349,754 1.8968 -1.60%
2018-06-26 0 3.120 3.120 3.130 3.100 3.170 5,092,591 15,970,306 3.1360 1.886 1.886 1.892 1.874 1.916 8,425,605 1.8954 -1.27%
2018-06-25 0 3.160 3.160 3.170 3.150 3.250 11,876,848 37,992,771 3.1989 1.910 1.910 1.916 1.904 1.964 19,650,043 1.9335 -1.25%
2018-06-22 0 3.200 3.180 3.200 3.070 3.200 20,153,308 63,820,361 3.1667 1.934 1.922 1.934 1.856 1.934 33,343,306 1.9140 3.23%
2018-06-21 0 3.100 3.090 3.100 3.090 3.260 23,140,000 73,017,280 3.1555 1.874 1.868 1.874 1.868 1.970 38,284,737 1.9072 -4.02%
2018-06-20 0 3.230 3.220 3.230 3.170 3.270 10,562,000 34,046,988 3.2235 1.952 1.946 1.952 1.916 1.976 17,474,650 1.9484 -0.31%
2018-06-19 0 3.240 3.240 3.260 3.210 3.410 25,110,000 82,355,340 3.2798 1.958 1.958 1.970 1.940 2.061 41,544,069 1.9824 -4.99%
2018-06-15 0 3.410 3.410 3.420 3.410 3.510 12,712,567 43,597,455 3.4295 2.061 2.061 2.067 2.061 2.122 21,032,726 2.0728 -2.57%
2018-06-14 0 3.500 3.500 3.510 3.440 3.510 7,128,000 24,833,526 3.4839 2.115 2.115 2.122 2.079 2.122 11,793,155 2.1058 0.86%
2018-06-13 0 3.470 3.470 3.480 3.430 3.530 9,554,606 33,134,318 3.4679 2.097 2.097 2.103 2.073 2.134 15,807,933 2.0961 -1.42%
2018-06-12 0 3.520 3.520 3.540 3.450 3.570 13,238,334 46,739,752 3.5306 2.128 2.128 2.140 2.085 2.158 21,902,599 2.1340 1.73%
2018-06-11 0 3.460 3.450 3.460 3.400 3.510 10,700,000 37,063,810 3.4639 2.091 2.085 2.091 2.055 2.122 17,702,968 2.0936 -0.29%
2018-06-08 0 3.470 3.460 3.470 3.430 3.550 10,962,000 38,146,440 3.4799 2.097 2.091 2.097 2.073 2.146 18,136,443 2.1033 0.00%
2018-06-07 0 3.470 3.470 3.480 3.450 3.500 15,354,000 53,308,510 3.4720 2.097 2.097 2.103 2.085 2.115 25,402,932 2.0985 0.29%
2018-06-06 0 3.460 3.440 3.460 3.420 3.550 13,684,000 47,652,890 3.4824 2.091 2.079 2.091 2.067 2.146 22,639,946 2.1048 1.17%
2018-06-05 0 3.420 3.420 3.430 3.400 3.490 18,716,868 64,326,360 3.4368 2.067 2.067 2.073 2.055 2.109 30,966,740 2.0773 -0.87%
2018-06-04 0 3.450 3.440 3.450 3.390 3.510 27,612,000 94,726,110 3.4306 2.085 2.079 2.085 2.049 2.122 45,683,585 2.0735 -0.86%
2018-06-01 0 3.480 3.480 3.490 3.420 3.620 24,259,941 85,046,251 3.5056 2.103 2.103 2.109 2.067 2.188 40,137,661 2.1189 -3.60%
2018-05-31 0 3.610 3.600 3.610 3.580 3.650 147,266,643 531,408,695 3.6085 2.182 2.176 2.182 2.164 2.206 243,650,161 2.1810 0.28%
2018-05-30 0 3.600 3.590 3.600 3.530 3.610 23,732,372 84,757,324 3.5714 2.176 2.170 2.176 2.134 2.182 39,264,807 2.1586 0.28%
2018-05-29 0 3.590 3.590 3.600 3.520 3.700 36,519,000 132,094,470 3.6171 2.170 2.170 2.176 2.128 2.236 60,420,066 2.1863 -0.55%
2018-05-28 0 3.610 3.590 3.610 3.580 3.660 21,363,000 77,451,350 3.6255 2.182 2.170 2.182 2.164 2.212 35,344,721 2.1913 -0.82%
2018-05-25 0 3.640 3.630 3.640 3.540 3.650 33,189,000 119,143,010 3.5898 2.200 2.194 2.200 2.140 2.206 54,910,637 2.1698 0.55%
2018-05-24 0 3.620 3.600 3.620 3.570 3.690 35,618,000 128,790,020 3.6159 2.188 2.176 2.188 2.158 2.230 58,929,376 2.1855 0.56%
2018-05-23 0 3.600 3.600 3.610 3.410 3.620 82,944,000 294,693,360 3.5529 2.176 2.176 2.182 2.061 2.188 137,229,440 2.1474 5.57%
2018-05-21 0 3.410 3.390 3.410 3.360 3.450 17,418,000 59,487,852 3.4153 2.061 2.049 2.061 2.031 2.085 28,817,785 2.0643 0.89%
2018-05-18 0 3.380 3.370 3.380 3.320 3.380 11,643,768 39,184,342 3.3653 2.043 2.037 2.043 2.007 2.043 19,264,417 2.0340 0.00%
2018-05-17 0 3.380 3.350 3.380 3.330 3.380 12,370,000 41,533,230 3.3576 2.043 2.025 2.043 2.013 2.043 20,465,955 2.0294 1.20%
2018-05-16 0 3.340 3.330 3.340 3.310 3.380 21,064,023 70,432,565 3.3437 2.019 2.013 2.019 2.001 2.043 34,850,069 2.0210 0.30%
2018-05-15 0 3.330 3.330 3.350 3.260 3.360 29,465,900 98,112,505 3.3297 2.013 2.013 2.025 1.970 2.031 48,750,831 2.0125 2.15%
2018-05-14 0 3.260 3.260 3.270 3.230 3.310 8,253,000 26,941,630 3.2645 1.970 1.970 1.976 1.952 2.001 13,654,448 1.9731 0.00%
2018-05-11 0 3.260 3.260 3.270 3.220 3.270 4,258,393 13,828,435 3.2473 1.970 1.970 1.976 1.946 1.976 7,045,439 1.9627 0.62%
2018-05-10 0 3.240 3.240 3.250 3.220 3.280 8,712,000 28,335,940 3.2525 1.958 1.958 1.964 1.946 1.982 14,413,856 1.9659 0.31%
2018-05-09 0 3.230 3.220 3.230 3.200 3.300 8,944,000 28,822,610 3.2226 1.952 1.946 1.952 1.934 1.995 14,797,696 1.9478 -2.71%
2018-05-08 0 3.320 3.310 3.320 3.250 3.350 14,262,000 47,163,100 3.3069 2.007 2.001 2.007 1.964 2.025 23,596,237 1.9988 1.53%
2018-05-07 0 3.270 3.270 3.290 3.250 3.320 11,652,000 38,233,950 3.2813 1.976 1.976 1.989 1.964 2.007 19,278,036 1.9833 -0.30%
2018-05-04 0 3.280 3.280 3.290 3.260 3.340 10,970,000 36,170,280 3.2972 1.982 1.982 1.989 1.970 2.019 18,149,679 1.9929 -0.30%
2018-05-03 0 3.290 3.290 3.300 3.270 3.350 10,382,932 34,300,442 3.3035 1.989 1.989 1.995 1.976 2.025 17,178,385 1.9967 -1.79%
2018-05-02 0 3.350 3.340 3.350 3.200 3.360 26,656,000 88,103,906 3.3052 2.025 2.019 2.025 1.934 2.031 44,101,900 1.9977 4.69%
2018-04-30 0 3.200 3.200 3.210 3.150 3.240 11,536,000 36,917,610 3.2002 1.934 1.934 1.940 1.904 1.958 19,086,116 1.9343 3.90%
2018-04-27 0 3.080 3.060 3.080 3.040 3.100 2,447,772 7,509,280 3.0678 1.862 1.850 1.862 1.837 1.874 4,049,797 1.8542 1.32%
2018-04-26 0 3.040 3.020 3.040 3.020 3.120 3,494,000 10,670,880 3.0541 1.837 1.825 1.837 1.825 1.886 5,780,764 1.8459 -2.25%
2018-04-25 0 3.110 3.100 3.110 3.050 3.120 9,880,228 30,505,133 3.0875 1.880 1.874 1.880 1.843 1.886 16,346,670 1.8661 1.97%
2018-04-24 0 3.050 3.050 3.060 2.960 3.090 11,006,000 33,600,100 3.0529 1.843 1.843 1.850 1.789 1.868 18,209,240 1.8452 2.35%
2018-04-23 0 2.980 2.970 2.980 2.930 3.040 8,382,000 25,019,690 2.9849 1.801 1.795 1.801 1.771 1.837 13,867,877 1.8041 -1.97%
2018-04-20 0 3.040 3.040 3.050 3.030 3.090 3,822,000 11,656,520 3.0498 1.837 1.837 1.843 1.831 1.868 6,323,434 1.8434 -1.30%
2018-04-19 0 3.080 3.070 3.080 3.040 3.090 5,828,000 17,869,880 3.0662 1.862 1.856 1.862 1.837 1.868 9,642,327 1.8533 0.98%
2018-04-18 0 3.050 3.050 3.070 3.010 3.080 13,652,000 41,556,230 3.0440 1.843 1.843 1.856 1.819 1.862 22,587,002 1.8398 1.33%
2018-04-17 0 3.010 3.000 3.010 2.950 3.050 15,610,014 47,037,892 3.0133 1.819 1.813 1.819 1.783 1.843 25,826,503 1.8213 1.35%
2018-04-16 0 2.970 2.960 2.970 2.950 3.010 5,186,000 15,383,660 2.9664 1.795 1.789 1.795 1.783 1.819 8,580,149 1.7929 -0.67%
2018-04-13 0 2.990 2.990 3.000 2.980 3.030 3,236,000 9,691,580 2.9949 1.807 1.807 1.813 1.801 1.831 5,353,907 1.8102 0.34%
2018-04-12 0 2.980 2.970 2.980 2.950 3.020 3,406,000 10,121,800 2.9718 1.801 1.795 1.801 1.783 1.825 5,635,169 1.7962 -1.32%
2018-04-11 0 3.020 3.010 3.020 2.970 3.050 17,972,910 54,115,733 3.0110 1.825 1.819 1.825 1.795 1.843 29,735,875 1.8199 1.68%
2018-04-10 0 2.970 2.960 2.970 2.940 3.000 11,734,000 34,739,080 2.9605 1.795 1.789 1.795 1.777 1.813 19,413,704 1.7894 -0.34%
2018-04-09 0 2.980 2.970 2.980 2.920 3.000 19,462,000 57,631,140 2.9612 1.801 1.795 1.801 1.765 1.813 32,199,549 1.7898 -1.00%
2018-04-06 0 3.010 3.000 3.010 2.990 3.020 3,420,000 10,297,960 3.0111 1.819 1.813 1.819 1.807 1.825 5,658,332 1.8200 0.00%
2018-04-04 0 3.010 3.000 3.010 2.990 3.060 8,982,000 27,091,180 3.0162 1.819 1.813 1.819 1.807 1.850 14,860,567 1.8230 -0.99%
2018-04-03 0 3.040 3.030 3.040 2.980 3.040 12,250,000 36,849,480 3.0081 1.837 1.831 1.837 1.801 1.837 20,267,417 1.8182 0.66%
2018-03-29 0 3.020 3.010 3.020 2.980 3.040 21,028,139 63,099,378 3.0007 1.825 1.819 1.825 1.801 1.837 34,790,699 1.8137 1.34%
2018-03-28 0 2.980 2.980 2.990 2.880 3.040 32,763,308 98,173,429 2.9964 1.801 1.801 1.807 1.741 1.837 54,206,337 1.8111 3.11%
2018-03-27 0 2.890 2.880 2.890 2.820 2.940 14,138,000 41,065,998 2.9047 1.747 1.741 1.747 1.704 1.777 23,391,081 1.7556 2.48%
2018-03-26 0 2.820 2.820 2.840 2.700 2.840 6,197,900 17,215,697 2.7777 1.704 1.704 1.717 1.632 1.717 10,254,320 1.6789 0.36%
2018-03-23 0 2.810 2.810 2.820 2.750 2.830 8,062,000 22,451,900 2.7849 1.698 1.698 1.704 1.662 1.711 13,338,442 1.6832 -0.35%
2018-03-22 0 2.820 2.810 2.820 2.810 2.870 5,074,000 14,365,540 2.8312 1.704 1.698 1.704 1.698 1.735 8,394,847 1.7112 -1.05%
2018-03-21 0 2.850 2.840 2.850 2.830 2.920 9,633,000 27,561,090 2.8611 1.723 1.717 1.723 1.711 1.765 15,937,635 1.7293 -2.40%
2018-03-20 0 2.920 2.910 2.920 2.860 2.940 7,326,000 21,313,780 2.9093 1.765 1.759 1.765 1.729 1.777 12,120,743 1.7585 2.10%
2018-03-19 0 2.860 2.860 2.890 2.820 2.890 7,449,018 21,364,701 2.8681 1.729 1.729 1.747 1.704 1.747 12,324,274 1.7335 0.70%
2018-03-16 0 2.840 2.830 2.840 2.830 2.900 22,456,523 63,915,914 2.8462 1.717 1.711 1.717 1.711 1.753 37,153,936 1.7203 -1.39%
2018-03-15 0 2.880 2.870 2.880 2.850 2.900 5,772,000 16,620,520 2.8795 1.741 1.735 1.741 1.723 1.753 9,549,676 1.7404 0.00%
2018-03-14 0 2.880 2.870 2.880 2.840 2.910 7,450,000 21,455,200 2.8799 1.741 1.735 1.741 1.717 1.759 12,325,899 1.7407 -0.69%
2018-03-13 0 2.900 2.890 2.900 2.860 2.910 7,043,719 20,281,310 2.8793 1.753 1.747 1.753 1.729 1.759 11,653,714 1.7403 0.35%
2018-03-12 0 2.890 2.880 2.890 2.860 2.910 6,442,000 18,558,930 2.8809 1.747 1.741 1.747 1.729 1.759 10,658,180 1.7413 0.00%
2018-03-09 0 2.890 2.880 2.890 2.830 2.930 7,729,100 22,155,079 2.8665 1.747 1.741 1.747 1.711 1.771 12,787,665 1.7325 0.35%
2018-03-08 0 2.880 2.880 2.890 2.780 2.920 26,160,000 75,283,400 2.8778 1.741 1.741 1.747 1.680 1.765 43,281,276 1.7394 3.60%
2018-03-07 0 2.780 2.780 2.790 2.760 2.810 8,818,000 24,632,020 2.7934 1.680 1.680 1.686 1.668 1.698 14,589,231 1.6884 -0.71%
2018-03-06 0 2.800 2.790 2.800 2.740 2.820 9,766,000 27,152,320 2.7803 1.692 1.686 1.692 1.656 1.704 16,157,681 1.6805 0.36%
2018-03-05 0 2.790 2.770 2.790 2.770 2.850 9,192,000 25,755,640 2.8020 1.686 1.674 1.686 1.674 1.723 15,208,008 1.6936 -0.36%
2018-03-02 0 2.800 2.790 2.800 2.750 2.860 20,466,000 57,692,880 2.8190 1.692 1.686 1.692 1.662 1.729 33,860,650 1.7038 0.72%
2018-03-01 0 2.780 2.770 2.780 2.700 2.780 10,701,290 29,414,107 2.7487 1.680 1.674 1.680 1.632 1.680 17,705,103 1.6613 1.46%
2018-02-28 0 2.740 2.730 2.740 2.690 2.760 11,179,550 30,396,264 2.7189 1.656 1.650 1.656 1.626 1.668 18,496,376 1.6434 -0.72%
2018-02-27 0 2.760 2.750 2.760 2.700 2.770 9,772,919 26,759,167 2.7381 1.668 1.662 1.668 1.632 1.674 16,169,129 1.6550 0.36%
2018-02-26 0 2.750 2.740 2.750 2.710 2.750 11,383,078 31,120,847 2.7340 1.662 1.656 1.662 1.638 1.662 18,833,109 1.6525 0.73%
2018-02-23 0 2.730 2.720 2.730 2.650 2.730 13,355,205 36,133,373 2.7056 1.650 1.644 1.650 1.602 1.650 22,095,960 1.6353 3.02%
2018-02-22 0 2.650 2.640 2.650 2.640 2.690 13,057,600 34,705,064 2.6578 1.602 1.596 1.602 1.596 1.626 21,603,578 1.6064 -2.21%
2018-02-21 0 2.710 2.690 2.710 2.650 2.710 8,902,888 23,838,099 2.6776 1.638 1.626 1.638 1.602 1.638 14,729,677 1.6184 0.37%
2018-02-20 0 2.700 2.690 2.700 2.660 2.720 8,147,864 21,926,490 2.6911 1.632 1.626 1.632 1.608 1.644 13,480,503 1.6265 0.00%
2018-02-15 0 2.700 2.690 2.700 2.650 2.700 1,317,456 3,527,817 2.6777 1.632 1.626 1.632 1.602 1.632 2,179,709 1.6185 1.50%
2018-02-14 0 2.660 2.650 2.660 2.600 2.660 3,250,000 8,547,560 2.6300 1.608 1.602 1.608 1.571 1.608 5,377,070 1.5896 0.76%
2018-02-13 0 2.640 2.640 2.650 2.610 2.670 6,015,921 15,912,670 2.6451 1.596 1.596 1.602 1.578 1.614 9,953,239 1.5987 1.54%
2018-02-12 0 2.600 2.590 2.600 2.590 2.630 11,646,000 30,433,470 2.6132 1.571 1.565 1.571 1.565 1.590 19,268,109 1.5795 -0.76%
2018-02-09 0 2.620 2.610 2.620 2.550 2.690 31,921,200 82,785,630 2.5934 1.584 1.578 1.584 1.541 1.626 52,813,084 1.5675 -4.38%
2018-02-08 0 2.740 2.730 2.740 2.710 2.750 8,038,000 21,951,520 2.7310 1.656 1.650 1.656 1.638 1.662 13,298,735 1.6506 0.74%
2018-02-07 0 2.720 2.720 2.730 2.720 2.840 18,396,000 50,887,400 2.7662 1.644 1.644 1.650 1.644 1.717 30,435,870 1.6720 -2.16%
2018-02-06 0 2.780 2.770 2.780 2.770 2.880 21,742,000 61,007,660 2.8060 1.680 1.674 1.680 1.674 1.741 35,971,770 1.6960 -4.79%
2018-02-05 0 2.920 2.910 2.920 2.850 2.930 13,824,624 39,905,484 2.8866 1.765 1.759 1.765 1.723 1.771 22,872,606 1.7447 -1.02%
2018-02-02 0 2.950 2.940 2.950 2.900 2.950 8,424,000 24,704,384 2.9326 1.783 1.777 1.783 1.753 1.783 13,937,365 1.7725 0.00%
2018-02-01 0 2.950 2.930 2.950 2.920 2.980 9,151,702 26,932,731 2.9429 1.783 1.771 1.783 1.765 1.801 15,141,336 1.7788 -0.67%
2018-01-31 0 2.970 2.960 2.970 2.900 3.000 28,038,000 82,680,890 2.9489 1.795 1.789 1.795 1.753 1.813 46,388,395 1.7824 -2.30%
2018-01-30 0 3.040 3.030 3.040 3.010 3.090 8,046,000 24,509,640 3.0462 1.837 1.831 1.837 1.819 1.868 13,311,970 1.8412 -0.33%
2018-01-29 0 3.050 3.040 3.050 3.030 3.100 15,700,000 48,027,430 3.0591 1.843 1.837 1.843 1.831 1.874 25,975,384 1.8490 -1.29%
2018-01-26 0 3.090 3.090 3.100 3.030 3.120 13,166,000 40,521,320 3.0777 1.868 1.868 1.874 1.831 1.886 21,782,924 1.8602 1.98%
2018-01-25 0 3.030 3.030 3.040 3.010 3.080 12,358,000 37,622,780 3.0444 1.831 1.831 1.837 1.819 1.862 20,446,101 1.8401 0.66%
2018-01-24 0 3.010 3.010 3.020 2.980 3.020 13,992,780 42,045,177 3.0048 1.819 1.819 1.825 1.801 1.825 23,150,817 1.8161 0.00%
2018-01-23 0 3.010 3.010 3.020 2.950 3.030 14,500,000 43,232,800 2.9816 1.819 1.819 1.825 1.783 1.831 23,990,004 1.8021 -0.66%
2018-01-22 0 3.030 3.020 3.030 2.990 3.030 7,062,000 21,282,160 3.0136 1.831 1.825 1.831 1.807 1.831 11,683,959 1.8215 0.66%
2018-01-19 0 3.010 3.000 3.010 2.950 3.010 7,414,000 22,221,240 2.9972 1.819 1.813 1.819 1.783 1.819 12,266,337 1.8116 1.69%
2018-01-18 0 2.960 2.960 2.980 2.930 3.010 14,957,000 44,523,700 2.9768 1.789 1.789 1.801 1.771 1.819 24,746,103 1.7992 1.72%
2018-01-17 0 2.910 2.910 2.920 2.880 2.910 8,913,000 25,755,940 2.8897 1.759 1.759 1.765 1.741 1.759 14,746,407 1.7466 1.39%
2018-01-16 0 2.870 2.860 2.870 2.830 2.890 7,502,000 21,501,850 2.8661 1.735 1.729 1.735 1.711 1.747 12,411,932 1.7324 -0.35%
2018-01-15 0 2.880 2.880 2.890 2.850 2.930 13,237,710 38,290,447 2.8925 1.741 1.741 1.747 1.723 1.771 21,901,567 1.7483 -1.37%
2018-01-12 0 2.920 2.910 2.920 2.900 2.940 13,490,000 39,272,850 2.9113 1.765 1.759 1.765 1.753 1.777 22,318,976 1.7596 0.34%
2018-01-11 0 2.910 2.910 2.920 2.900 2.940 7,587,457 22,181,549 2.9234 1.759 1.759 1.765 1.753 1.777 12,553,319 1.7670 -0.68%
2018-01-10 0 2.930 2.930 2.940 2.890 2.950 10,464,000 30,457,754 2.9107 1.771 1.771 1.777 1.747 1.783 17,312,510 1.7593 0.00%
2018-01-09 0 2.930 2.930 2.940 2.930 2.960 5,386,000 15,836,420 2.9403 1.771 1.771 1.777 1.771 1.789 8,911,046 1.7772 -0.68%
2018-01-08 0 2.950 2.940 2.950 2.920 2.980 11,748,000 34,601,720 2.9453 1.783 1.777 1.783 1.765 1.801 19,436,867 1.7802 0.00%
2018-01-05 0 2.950 2.950 2.960 2.900 2.980 17,630,000 51,752,930 2.9355 1.783 1.783 1.789 1.753 1.801 29,168,536 1.7743 1.03%
2018-01-04 0 2.920 2.920 2.930 2.890 2.930 11,315,412 32,950,390 2.9120 1.765 1.765 1.771 1.747 1.771 18,721,157 1.7601 0.69%
2018-01-03 0 2.900 2.900 2.910 2.880 2.910 8,816,532 25,554,203 2.8984 1.753 1.753 1.759 1.741 1.759 14,586,803 1.7519 0.35%
2018-01-02 0 2.890 2.890 2.900 2.840 2.900 9,854,000 28,306,600 2.8726 1.747 1.747 1.753 1.717 1.753 16,303,276 1.7363 1.76%
2017-12-29 0 2.840 2.830 2.840 2.800 2.850 7,479,602 21,164,393 2.8296 1.717 1.711 1.717 1.692 1.723 12,374,875 1.7103 1.43%
2017-12-28 0 2.800 2.800 2.810 2.790 2.820 11,149,175 31,272,111 2.8049 1.692 1.692 1.698 1.686 1.704 18,446,121 1.6953 0.00%
2017-12-27 0 2.800 2.780 2.800 2.780 2.830 14,911,092 41,749,501 2.7999 1.692 1.680 1.692 1.680 1.711 24,670,149 1.6923 -0.71%
2017-12-22 0 2.820 2.820 2.830 2.800 2.830 6,684,000 18,850,470 2.8202 1.704 1.704 1.711 1.692 1.711 11,058,565 1.7046 0.71%
2017-12-21 0 2.800 2.800 2.810 2.790 2.820 11,538,000 32,341,486 2.8030 1.692 1.692 1.698 1.686 1.704 19,089,425 1.6942 -0.36%
2017-12-20 0 2.810 2.800 2.810 2.790 2.850 12,476,000 35,088,340 2.8125 1.698 1.692 1.698 1.686 1.723 20,641,330 1.6999 -1.06%
2017-12-19 0 2.840 2.840 2.850 2.840 2.850 3,674,900 10,462,689 2.8471 1.717 1.717 1.723 1.717 1.723 6,080,060 1.7208 0.00%
2017-12-18 0 2.840 2.830 2.840 2.830 2.860 6,414,624 18,255,003 2.8458 1.717 1.711 1.717 1.711 1.729 10,612,887 1.7201 0.00%
2017-12-15 0 2.840 2.840 2.870 2.840 2.920 10,188,256 29,107,229 2.8569 1.717 1.717 1.735 1.717 1.765 16,856,297 1.7268 -1.39%
2017-12-14 0 2.880 2.870 2.880 2.850 2.900 4,774,075 13,749,115 2.8800 1.741 1.735 1.741 1.723 1.753 7,898,626 1.7407 1.05%
2017-12-13 0 2.850 2.850 2.860 2.830 2.860 7,763,643 22,076,975 2.8436 1.723 1.723 1.729 1.711 1.729 12,844,816 1.7187 -0.35%
2017-12-12 0 2.860 2.860 2.870 2.850 2.890 5,543,800 15,877,350 2.8640 1.729 1.729 1.735 1.723 1.747 9,172,123 1.7310 -0.35%
2017-12-11 0 2.870 2.870 2.880 2.850 2.920 11,348,000 32,753,700 2.8863 1.735 1.735 1.741 1.723 1.765 18,775,073 1.7445 0.00%
2017-12-08 0 2.870 2.860 2.870 2.840 2.900 10,650,780 30,578,409 2.8710 1.735 1.729 1.735 1.717 1.753 17,621,535 1.7353 -0.69%
2017-12-07 0 2.890 2.880 2.890 2.870 2.940 5,558,000 16,125,650 2.9013 1.747 1.741 1.747 1.735 1.777 9,195,617 1.7536 -1.37%
2017-12-06 0 2.930 2.920 2.930 2.890 3.000 11,105,000 32,690,840 2.9438 1.771 1.765 1.771 1.747 1.813 18,373,034 1.7793 -2.33%
2017-12-05 0 3.000 3.000 3.010 2.990 3.040 5,625,700 16,915,972 3.0069 1.813 1.813 1.819 1.807 1.837 9,307,625 1.8174 -0.66%
2017-12-04 0 3.020 3.020 3.030 2.990 3.100 4,140,000 12,573,590 3.0371 1.825 1.825 1.831 1.807 1.874 6,849,560 1.8357 -0.66%
2017-12-01 0 3.040 3.040 3.050 2.970 3.050 12,306,000 36,937,140 3.0016 1.837 1.837 1.843 1.795 1.843 20,360,068 1.8142 -0.33%
2017-11-30 0 3.050 3.030 3.050 2.990 3.050 12,962,000 39,201,410 3.0243 1.843 1.831 1.843 1.807 1.843 21,445,409 1.8280 -0.33%
2017-11-29 0 3.060 3.050 3.060 3.050 3.110 8,574,752 26,229,638 3.0589 1.850 1.843 1.850 1.843 1.880 14,186,782 1.8489 -1.29%
2017-11-28 0 3.100 3.090 3.100 3.050 3.140 11,974,000 36,804,400 3.0737 1.874 1.868 1.874 1.843 1.898 19,810,780 1.8578 -0.96%
2017-11-27 0 3.130 3.130 3.140 3.130 3.170 3,016,000 9,459,680 3.1365 1.892 1.892 1.898 1.892 1.916 4,989,921 1.8958 -1.26%
2017-11-24 0 3.170 3.160 3.170 3.130 3.190 5,166,000 16,306,340 3.1565 1.916 1.910 1.916 1.892 1.928 8,547,059 1.9078 0.00%
2017-11-23 0 3.170 3.160 3.170 3.160 3.200 8,368,000 26,579,854 3.1764 1.916 1.910 1.916 1.910 1.934 13,844,714 1.9199 -0.63%
2017-11-22 0 3.190 3.180 3.190 3.100 3.200 18,335,345 58,012,942 3.1640 1.928 1.922 1.928 1.874 1.934 30,335,517 1.9124 1.59%
2017-11-21 0 3.140 3.120 3.140 3.080 3.150 9,205,000 28,679,084 3.1156 1.898 1.886 1.898 1.862 1.904 15,229,516 1.8831 0.00%
2017-11-20 0 3.140 3.130 3.140 3.120 3.180 7,838,000 24,551,810 3.1324 1.898 1.892 1.898 1.886 1.922 12,967,838 1.8933 -0.95%
2017-11-17 0 3.170 3.170 3.180 3.140 3.250 10,011,462 31,837,583 3.1801 1.916 1.916 1.922 1.898 1.964 16,563,794 1.9221 -1.86%
2017-11-16 0 3.230 3.220 3.230 3.210 3.250 4,818,084 15,562,331 3.2300 1.952 1.946 1.952 1.940 1.964 7,971,438 1.9523 -0.31%
2017-11-15 0 3.240 3.240 3.250 3.220 3.300 11,436,000 37,238,590 3.2563 1.958 1.958 1.964 1.946 1.995 18,920,668 1.9681 -2.11%
2017-11-14 0 3.310 3.300 3.310 3.270 3.310 6,732,000 22,171,610 3.2935 2.001 1.995 2.001 1.976 2.001 11,137,980 1.9906 1.53%
2017-11-13 0 3.260 3.250 3.260 3.250 3.330 11,362,060 37,318,308 3.2845 1.970 1.964 1.970 1.964 2.013 18,798,335 1.9852 -2.40%
2017-11-10 0 3.340 3.340 3.350 3.300 3.380 11,968,000 40,043,190 3.3459 2.019 2.019 2.025 1.995 2.043 19,800,853 2.0223 -1.47%
2017-11-09 0 3.390 3.380 3.390 3.330 3.420 26,467,402 89,711,320 3.3895 2.049 2.043 2.049 2.013 2.067 43,789,867 2.0487 1.50%
2017-11-08 0 3.340 3.340 3.350 3.210 3.390 28,080,000 93,966,790 3.3464 2.019 2.019 2.025 1.940 2.049 46,457,883 2.0226 3.09%
2017-11-07 0 3.240 3.230 3.240 3.210 3.260 5,416,000 17,517,920 3.2345 1.958 1.952 1.958 1.940 1.970 8,960,680 1.9550 0.62%
2017-11-06 0 3.220 3.210 3.220 3.200 3.280 11,052,000 35,710,000 3.2311 1.946 1.940 1.946 1.934 1.982 18,285,346 1.9529 -1.53%
2017-11-03 0 3.270 3.270 3.280 3.250 3.310 8,692,000 28,475,740 3.2761 1.976 1.976 1.982 1.964 2.001 14,380,766 1.9801 0.00%
2017-11-02 0 3.270 3.270 3.280 3.240 3.290 11,980,000 39,266,800 3.2777 1.976 1.976 1.982 1.958 1.989 19,820,707 1.9811 0.93%
2017-11-01 0 3.240 3.230 3.240 3.210 3.250 5,658,000 18,298,290 3.2341 1.958 1.952 1.958 1.940 1.964 9,361,065 1.9547 0.00%
2017-10-31 0 3.240 3.240 3.250 3.220 3.260 8,344,000 27,014,400 3.2376 1.958 1.958 1.964 1.946 1.970 13,805,006 1.9569 0.31%
2017-10-30 0 3.230 3.230 3.240 3.220 3.290 16,986,000 55,249,300 3.2526 1.952 1.952 1.958 1.946 1.989 28,103,049 1.9660 -0.62%
2017-10-27 0 3.250 3.250 3.260 3.230 3.290 5,206,000 16,982,240 3.2621 1.964 1.964 1.970 1.952 1.989 8,613,239 1.9716 -0.61%
2017-10-26 0 3.270 3.260 3.270 3.210 3.290 13,776,000 45,049,320 3.2701 1.976 1.970 1.976 1.940 1.989 22,792,158 1.9765 1.24%
2017-10-25 0 3.230 3.220 3.230 3.180 3.260 13,588,000 43,891,370 3.2302 1.952 1.946 1.952 1.922 1.970 22,481,115 1.9524 2.54%
2017-10-24 0 3.150 3.150 3.170 3.150 3.230 5,784,000 18,438,282 3.1878 1.904 1.904 1.916 1.904 1.952 9,569,530 1.9268 0.00%
2017-10-23 0 3.150 3.150 3.170 3.140 3.200 8,650,000 27,377,108 3.1650 1.904 1.904 1.916 1.898 1.934 14,311,278 1.9130 0.32%
2017-10-20 0 3.140 3.140 3.150 3.140 3.210 12,428,000 39,293,640 3.1617 1.898 1.898 1.904 1.898 1.940 20,561,915 1.9110 -0.63%
2017-10-19 0 3.160 3.150 3.160 3.150 3.270 9,640,000 30,961,020 3.2117 1.910 1.904 1.910 1.904 1.976 15,949,216 1.9412 -1.86%
2017-10-18 0 3.220 3.220 3.230 3.220 3.290 10,798,000 35,195,900 3.2595 1.946 1.946 1.952 1.946 1.989 17,865,108 1.9701 0.00%
2017-10-17 0 3.220 3.210 3.220 3.210 3.270 6,032,264 19,533,984 3.2383 1.946 1.940 1.946 1.940 1.976 9,980,278 1.9573 -0.92%
2017-10-16 0 3.250 3.250 3.260 3.250 3.290 11,414,000 37,277,166 3.2659 1.964 1.964 1.970 1.964 1.989 18,884,269 1.9740 -0.31%
2017-10-13 0 3.260 3.250 3.260 3.220 3.290 11,678,000 38,123,550 3.2646 1.970 1.964 1.970 1.946 1.989 19,321,053 1.9732 1.87%
2017-10-12 0 3.200 3.200 3.210 3.180 3.230 17,362,000 55,708,296 3.2086 1.934 1.934 1.940 1.922 1.952 28,725,134 1.9394 0.63%
2017-10-11 0 3.180 3.170 3.180 3.130 3.190 8,230,579 26,147,227 3.1768 1.922 1.916 1.922 1.892 1.928 13,617,353 1.9201 1.27%
2017-10-10 0 3.140 3.130 3.140 3.120 3.160 8,809,000 27,680,910 3.1423 1.898 1.892 1.898 1.886 1.910 14,574,341 1.8993 0.32%
2017-10-09 0 3.130 3.130 3.140 3.090 3.140 6,620,361 20,684,254 3.1243 1.892 1.892 1.898 1.868 1.898 10,953,275 1.8884 1.29%
2017-10-06 0 3.090 3.090 3.100 3.060 3.120 4,018,000 12,420,990 3.0913 1.868 1.868 1.874 1.850 1.886 6,647,713 1.8685 -0.32%
2017-10-04 0 3.100 3.090 3.100 3.090 3.140 3,224,000 10,011,440 3.1053 1.874 1.868 1.874 1.868 1.898 5,334,053 1.8769 -0.64%
2017-10-03 0 3.120 3.120 3.130 3.120 3.170 2,608,470 8,178,237 3.1353 1.886 1.886 1.892 1.886 1.916 4,315,669 1.8950 -1.27%
2017-09-29 0 3.160 3.150 3.160 3.090 3.160 3,556,800 11,124,494 3.1277 1.910 1.904 1.910 1.868 1.910 5,884,665 1.8904 1.28%
2017-09-28 0 3.120 3.110 3.120 3.060 3.130 5,076,000 15,714,664 3.0959 1.886 1.880 1.886 1.850 1.892 8,398,156 1.8712 0.97%
2017-09-27 0 3.090 3.090 3.100 3.050 3.100 4,114,000 12,686,000 3.0836 1.868 1.868 1.874 1.843 1.874 6,806,543 1.8638 1.31%
2017-09-26 0 3.050 3.050 3.060 3.040 3.100 8,148,000 24,975,730 3.0653 1.843 1.843 1.850 1.837 1.874 13,480,728 1.8527 -0.33%
2017-09-25 0 3.060 3.060 3.070 3.040 3.120 20,224,000 62,174,446 3.0743 1.850 1.850 1.856 1.837 1.886 33,460,265 1.8582 -1.92%
2017-09-22 0 3.120 3.120 3.130 3.100 3.130 8,338,000 26,023,660 3.1211 1.886 1.886 1.892 1.874 1.892 13,795,079 1.8864 0.00%
2017-09-21 0 3.120 3.120 3.130 3.100 3.130 6,636,014 20,708,124 3.1206 1.886 1.886 1.892 1.874 1.892 10,979,173 1.8861 -0.32%
2017-09-20 0 3.130 3.120 3.130 3.090 3.130 16,398,000 50,953,700 3.1073 1.892 1.886 1.892 1.868 1.892 27,130,213 1.8781 0.00%
2017-09-19 0 3.130 3.120 3.130 3.110 3.150 8,278,938 25,860,572 3.1237 1.892 1.886 1.892 1.880 1.904 13,697,362 1.8880 0.00%
2017-09-18 0 3.130 3.130 3.140 3.100 3.170 22,009,789 68,821,205 3.1268 1.892 1.892 1.898 1.874 1.916 36,414,822 1.8899 -0.95%
2017-09-15 0 3.160 3.150 3.160 3.120 3.170 10,565,660 33,263,298 3.1482 1.910 1.904 1.910 1.886 1.916 17,480,705 1.9029 0.64%
2017-09-14 0 3.140 3.130 3.140 3.130 3.170 7,520,000 23,607,120 3.1392 1.898 1.892 1.898 1.892 1.916 12,441,712 1.8974 -0.95%
2017-09-13 0 3.170 3.160 3.170 3.150 3.190 7,323,673 23,151,262 3.1612 1.916 1.910 1.916 1.904 1.928 12,116,893 1.9107 0.32%
2017-09-12 0 3.160 3.160 3.180 3.140 3.210 9,458,000 29,923,530 3.1638 1.910 1.910 1.922 1.898 1.940 15,648,100 1.9123 -0.94%
2017-09-11 0 3.190 3.190 3.200 3.150 3.220 10,964,000 35,118,632 3.2031 1.928 1.928 1.934 1.904 1.946 18,139,752 1.9360 1.27%
2017-09-08 0 3.150 3.140 3.150 3.140 3.170 6,246,710 19,683,236 3.1510 1.904 1.898 1.904 1.898 1.916 10,335,076 1.9045 0.00%
2017-09-07 0 3.150 3.150 3.170 3.130 3.180 10,574,000 33,331,500 3.1522 1.904 1.904 1.916 1.892 1.922 17,494,504 1.9053 0.00%
2017-09-06 0 3.150 3.150 3.160 3.150 3.200 7,517,146 23,756,555 3.1603 1.904 1.904 1.910 1.904 1.934 12,436,990 1.9102 -0.63%
2017-09-05 0 3.170 3.170 3.180 3.160 3.200 7,792,000 24,788,386 3.1813 1.916 1.916 1.922 1.910 1.934 12,891,732 1.9228 0.32%
2017-09-04 0 3.160 3.160 3.170 3.140 3.220 14,778,363 46,952,603 3.1771 1.910 1.910 1.916 1.898 1.946 24,450,551 1.9203 -1.25%
2017-09-01 0 3.200 3.200 3.210 3.200 3.230 8,284,000 26,629,460 3.2146 1.934 1.934 1.940 1.934 1.952 13,705,737 1.9429 -0.31%
2017-08-31 0 3.210 3.210 3.220 3.190 3.250 11,632,426 37,418,188 3.2167 1.940 1.940 1.946 1.928 1.964 19,245,651 1.9442 -0.31%
2017-08-30 0 3.220 3.220 3.240 3.220 3.260 3,589,728 11,620,272 3.2371 1.946 1.946 1.958 1.946 1.970 5,939,144 1.9566 -0.31%
2017-08-29 0 3.230 3.230 3.250 3.220 3.270 4,408,000 14,307,730 3.2459 1.952 1.952 1.964 1.946 1.976 7,292,961 1.9619 0.00%
2017-08-28 0 3.230 3.230 3.250 3.230 3.280 8,590,829 27,946,732 3.2531 1.952 1.952 1.964 1.952 1.982 14,213,381 1.9662 -0.31%
2017-08-25 0 3.240 3.240 3.250 3.210 3.260 2,245,340 7,280,229 3.2424 1.958 1.958 1.964 1.940 1.970 3,714,877 1.9597 0.93%
2017-08-24 0 3.210 3.210 3.230 3.210 3.280 7,128,407 23,043,798 3.2327 1.940 1.940 1.952 1.940 1.982 11,793,828 1.9539 -0.93%
2017-08-22 0 3.240 3.240 3.250 3.220 3.270 4,562,000 14,781,360 3.2401 1.958 1.958 1.964 1.946 1.976 7,547,752 1.9584 0.00%
2017-08-21 0 3.240 3.240 3.250 3.200 3.270 4,048,000 13,135,820 3.2450 1.958 1.958 1.964 1.934 1.976 6,697,347 1.9613 0.31%
2017-08-18 0 3.230 3.230 3.240 3.200 3.260 3,778,000 12,172,800 3.2220 1.952 1.952 1.958 1.934 1.970 6,250,637 1.9474 -1.22%
2017-08-17 0 3.270 3.260 3.270 3.240 3.290 11,880,690 38,805,050 3.2662 1.976 1.970 1.976 1.958 1.989 19,656,400 1.9742 0.62%
2017-08-16 0 3.250 3.250 3.260 3.210 3.270 8,302,000 26,988,780 3.2509 1.964 1.964 1.970 1.940 1.976 13,735,518 1.9649 0.93%
2017-08-15 0 3.220 3.220 3.230 3.190 3.250 10,402,000 33,527,542 3.2232 1.946 1.946 1.952 1.928 1.964 17,209,932 1.9482 0.00%
2017-08-14 0 3.220 3.220 3.230 3.170 3.230 3,752,000 12,034,330 3.2074 1.946 1.946 1.952 1.916 1.952 6,207,620 1.9386 1.58%
2017-08-11 0 3.170 3.170 3.180 3.160 3.210 7,704,538 24,539,096 3.1850 1.916 1.916 1.922 1.910 1.940 12,747,027 1.9251 -1.86%
2017-08-10 0 3.230 3.230 3.240 3.210 3.260 8,094,000 26,187,460 3.2354 1.952 1.952 1.958 1.940 1.970 13,391,386 1.9555 -0.92%
2017-08-09 0 3.260 3.260 3.270 3.240 3.270 3,314,000 10,786,790 3.2549 1.970 1.970 1.976 1.958 1.976 5,482,957 1.9673 0.31%
2017-08-08 0 3.250 3.250 3.260 3.250 3.290 5,320,000 17,359,250 3.2630 1.964 1.964 1.970 1.964 1.989 8,801,850 1.9722 -0.91%
2017-08-07 0 3.280 3.260 3.280 3.260 3.300 8,153,000 26,757,430 3.2819 1.982 1.970 1.982 1.970 1.995 13,489,000 1.9836 0.00%
2017-08-04 0 3.280 3.270 3.280 3.250 3.300 4,732,000 15,466,830 3.2686 1.982 1.976 1.982 1.964 1.995 7,829,014 1.9756 -0.61%
2017-08-03 0 3.300 3.290 3.300 3.240 3.300 10,388,000 34,095,530 3.2822 1.995 1.989 1.995 1.958 1.995 17,186,770 1.9838 1.54%
2017-08-02 0 3.250 3.240 3.250 3.230 3.290 28,424,000 92,310,620 3.2476 1.964 1.958 1.964 1.952 1.989 47,027,026 1.9629 -0.61%
2017-08-01 0 3.270 3.270 3.280 3.270 3.320 12,054,000 39,643,380 3.2888 1.976 1.976 1.982 1.976 2.007 19,943,138 1.9878 -0.91%
2017-07-31 0 3.300 3.300 3.310 3.270 3.330 10,960,367 36,171,395 3.3002 1.995 1.995 2.001 1.976 2.013 18,133,741 1.9947 0.30%
2017-07-28 0 3.290 3.290 3.300 3.290 3.350 12,948,000 42,853,380 3.3097 1.989 1.989 1.995 1.989 2.025 21,422,246 2.0004 -1.20%
2017-07-27 0 3.330 3.330 3.340 3.320 3.370 12,265,872 40,972,301 3.3403 2.013 2.013 2.019 2.007 2.037 20,293,677 2.0190 -0.60%
2017-07-26 0 3.350 3.330 3.350 3.310 3.370 8,638,000 28,815,220 3.3359 2.025 2.013 2.025 2.001 2.037 14,291,424 2.0163 0.60%
2017-07-25 0 3.330 3.330 3.340 3.310 3.410 11,998,000 40,087,040 3.3411 2.013 2.013 2.019 2.001 2.061 19,850,487 2.0194 -2.35%
2017-07-24 0 3.410 3.400 3.410 3.390 3.470 12,804,000 43,826,410 3.4229 2.061 2.055 2.061 2.049 2.097 21,184,001 2.0688 -1.45%
2017-07-21 0 3.460 3.450 3.460 3.420 3.510 10,673,800 36,990,260 3.4655 2.091 2.085 2.091 2.067 2.122 17,659,621 2.0946 1.47%
2017-07-20 0 3.410 3.410 3.430 3.320 3.470 29,334,000 99,924,430 3.4064 2.061 2.061 2.073 2.007 2.097 48,532,605 2.0589 2.40%
2017-07-19 0 3.330 3.320 3.330 3.250 3.330 21,674,000 71,129,520 3.2818 2.013 2.007 2.013 1.964 2.013 35,859,265 1.9836 1.52%
2017-07-18 0 3.280 3.270 3.280 3.250 3.290 11,962,000 39,053,480 3.2648 1.982 1.976 1.982 1.964 1.989 19,790,926 1.9733 -0.30%
2017-07-17 0 3.290 3.290 3.300 3.280 3.370 14,994,776 49,657,449 3.3116 1.989 1.989 1.995 1.982 2.037 24,808,602 2.0016 -1.20%
2017-07-14 0 3.330 3.330 3.340 3.310 3.340 8,982,000 29,854,200 3.3238 2.013 2.013 2.019 2.001 2.019 14,860,567 2.0090 0.30%
2017-07-13 0 3.320 3.320 3.330 3.300 3.360 11,376,780 37,796,278 3.3222 2.007 2.007 2.013 1.995 2.031 18,822,689 2.0080 0.30%
2017-07-12 0 3.310 3.310 3.340 3.290 3.340 10,580,022 35,043,321 3.3122 2.001 2.001 2.019 1.989 2.019 17,504,467 2.0020 0.91%
2017-07-11 0 3.280 3.280 3.290 3.270 3.340 10,056,000 33,219,920 3.3035 1.982 1.982 1.989 1.976 2.019 16,637,481 1.9967 -1.50%
2017-07-10 0 3.330 3.310 3.330 3.290 3.330 6,291,099 20,844,306 3.3133 2.013 2.001 2.013 1.989 2.013 10,408,517 2.0026 0.00%
2017-07-07 0 3.330 3.320 3.330 3.310 3.360 3,826,000 12,717,540 3.3240 2.013 2.007 2.013 2.001 2.031 6,330,052 2.0091 -0.89%
2017-07-06 0 3.360 3.360 3.370 3.350 3.380 3,932,000 13,232,750 3.3654 2.031 2.031 2.037 2.025 2.043 6,505,427 2.0341 0.90%
2017-07-05 0 3.330 3.320 3.330 3.270 3.370 11,184,936 37,091,744 3.3162 2.013 2.007 2.013 1.976 2.037 18,505,287 2.0044 -0.30%
2017-07-04 0 3.340 3.330 3.340 3.330 3.420 12,680,000 42,736,288 3.3704 2.019 2.013 2.019 2.013 2.067 20,978,845 2.0371 -0.72%
2017-07-03 0 3.520 3.520 3.530 3.490 3.550 9,168,000 32,298,168 3.5229 2.033 2.033 2.039 2.016 2.051 15,871,281 2.0350 0.86%
2017-06-30 0 3.490 3.490 3.500 3.480 3.520 9,073,800 31,735,848 3.4975 2.016 2.016 2.022 2.010 2.033 15,708,206 2.0203 -1.41%
2017-06-29 0 3.540 3.540 3.550 3.510 3.560 5,608,000 19,856,440 3.5407 2.045 2.045 2.051 2.028 2.056 9,708,349 2.0453 1.14%
2017-06-28 0 3.500 3.500 3.510 3.460 3.540 8,235,240 28,730,740 3.4888 2.022 2.022 2.028 1.999 2.045 14,256,523 2.0153 -0.85%
2017-06-27 0 3.530 3.520 3.540 3.490 3.580 12,776,006 45,005,900 3.5227 2.039 2.033 2.045 2.016 2.068 22,117,319 2.0349 -1.40%
2017-06-26 0 3.580 3.570 3.580 3.550 3.600 5,030,000 18,028,890 3.5843 2.068 2.062 2.068 2.051 2.080 8,707,738 2.0704 0.56%
2017-06-23 0 3.560 3.560 3.570 3.560 3.630 9,878,000 35,416,670 3.5854 2.056 2.056 2.062 2.056 2.097 17,100,405 2.0711 -0.56%
2017-06-22 0 3.580 3.580 3.590 3.570 3.780 58,919,200 216,107,520 3.6679 2.068 2.068 2.074 2.062 2.184 101,998,601 2.1187 1.70%
2017-06-21 0 3.520 3.510 3.520 3.440 3.530 10,890,000 38,111,260 3.4997 2.033 2.028 2.033 1.987 2.039 18,852,340 2.0216 1.44%
2017-06-20 0 3.470 3.470 3.480 3.460 3.500 6,626,800 23,061,840 3.4801 2.004 2.004 2.010 1.999 2.022 11,472,055 2.0103 -0.29%
2017-06-19 0 3.480 3.480 3.490 3.450 3.520 19,844,000 69,206,400 3.4875 2.010 2.010 2.016 1.993 2.033 34,353,152 2.0146 -1.14%
2017-06-16 0 3.520 3.520 3.530 3.410 3.520 9,330,000 32,386,090 3.4712 2.033 2.033 2.039 1.970 2.033 16,151,729 2.0051 1.73%
2017-06-15 0 3.460 3.440 3.460 3.440 3.490 3,414,000 11,807,060 3.4584 1.999 1.987 1.999 1.987 2.016 5,910,182 1.9977 0.00%
2017-06-14 0 3.460 3.460 3.470 3.450 3.520 6,644,000 23,022,530 3.4652 1.999 1.999 2.004 1.993 2.033 11,501,831 2.0016 -1.14%
2017-06-13 0 3.500 3.490 3.500 3.450 3.500 13,846,507 48,088,442 3.4730 2.022 2.016 2.022 1.993 2.022 23,970,528 2.0061 1.45%
2017-06-12 0 3.450 3.440 3.450 3.430 3.490 5,624,000 19,379,960 3.4459 1.993 1.987 1.993 1.981 2.016 9,736,048 1.9905 -1.15%
2017-06-09 0 3.490 3.480 3.490 3.470 3.570 12,218,000 42,786,000 3.5019 2.016 2.010 2.016 2.004 2.062 21,151,321 2.0229 -1.69%
2017-06-08 0 3.550 3.540 3.550 3.530 3.580 9,862,000 35,028,410 3.5519 2.051 2.045 2.051 2.039 2.068 17,072,706 2.0517 -0.28%
2017-06-07 0 3.560 3.560 3.570 3.520 3.600 9,860,000 35,114,830 3.5613 2.056 2.056 2.062 2.033 2.080 17,069,244 2.0572 0.85%
2017-06-06 0 3.530 3.520 3.530 3.510 3.570 13,160,000 46,447,980 3.5295 2.039 2.033 2.039 2.028 2.062 22,782,074 2.0388 -0.84%
2017-06-05 0 3.560 3.550 3.560 3.530 3.650 23,239,000 83,074,700 3.5748 2.056 2.051 2.056 2.039 2.108 40,230,443 2.0650 1.14%
2017-06-02 0 3.520 3.520 3.540 3.520 3.630 18,780,302 66,615,532 3.5471 2.033 2.033 2.045 2.033 2.097 32,511,720 2.0490 -2.76%
2017-06-01 0 3.620 3.620 3.630 3.590 3.700 10,726,591 38,891,281 3.6257 2.091 2.091 2.097 2.074 2.137 18,569,452 2.0944 -1.90%
2017-05-31 0 3.690 3.680 3.690 3.620 3.750 24,001,700 88,016,222 3.6671 2.132 2.126 2.132 2.091 2.166 41,550,799 2.1183 -0.54%
2017-05-29 0 3.710 3.700 3.710 3.690 3.790 18,184,000 68,032,872 3.7414 2.143 2.137 2.143 2.132 2.189 31,479,425 2.1612 1.37%
2017-05-26 0 3.660 3.650 3.660 3.640 3.710 11,487,400 42,018,574 3.6578 2.114 2.108 2.114 2.103 2.143 19,886,535 2.1129 -0.27%
2017-05-25 0 3.670 3.660 3.670 3.640 3.680 4,474,000 16,380,520 3.6613 2.120 2.114 2.120 2.103 2.126 7,745,213 2.1149 0.82%
2017-05-24 0 3.640 3.640 3.650 3.570 3.660 13,980,000 50,594,340 3.6191 2.103 2.103 2.108 2.062 2.114 24,201,626 2.0905 0.83%
2017-05-23 0 3.610 3.600 3.610 3.590 3.720 22,294,000 80,788,934 3.6238 2.085 2.080 2.085 2.074 2.149 38,594,496 2.0933 -2.43%
2017-05-22 0 3.700 3.690 3.700 3.660 3.720 23,532,150 86,890,383 3.6924 2.137 2.132 2.137 2.114 2.149 40,737,932 2.1329 1.09%
2017-05-19 0 3.660 3.660 3.670 3.580 3.690 22,357,000 81,948,180 3.6654 2.114 2.114 2.120 2.068 2.132 38,703,559 2.1173 1.95%
2017-05-18 0 3.590 3.590 3.600 3.560 3.650 30,446,000 109,427,154 3.5941 2.074 2.074 2.080 2.056 2.108 52,706,917 2.0761 -1.37%
2017-05-17 0 3.640 3.630 3.640 3.630 3.740 22,835,700 83,739,159 3.6670 2.103 2.097 2.103 2.097 2.160 39,532,265 2.1182 -1.62%
2017-05-16 0 3.700 3.700 3.710 3.550 3.740 92,127,700 335,096,328 3.6373 2.137 2.137 2.143 2.051 2.160 159,487,850 2.1011 5.71%
2017-05-15 0 3.500 3.480 3.500 3.450 3.500 21,431,400 74,482,786 3.4754 2.022 2.010 2.022 1.993 2.022 37,101,197 2.0076 0.57%
2017-05-12 0 3.480 3.470 3.480 3.400 3.480 20,276,936 69,916,507 3.4481 2.010 2.004 2.010 1.964 2.010 35,102,634 1.9918 0.58%
2017-05-11 0 3.460 3.450 3.460 3.360 3.480 44,914,135 154,389,255 3.4374 1.999 1.993 1.999 1.941 2.010 77,753,583 1.9856 2.67%
2017-05-10 0 3.370 3.370 3.380 3.320 3.450 33,680,677 114,188,705 3.3903 1.947 1.947 1.952 1.918 1.993 58,306,663 1.9584 0.00%
2017-05-09 0 3.370 3.370 3.380 3.180 3.420 71,330,700 238,445,902 3.3428 1.947 1.947 1.952 1.837 1.976 123,484,901 1.9310 7.32%
2017-05-08 0 3.140 3.130 3.140 3.100 3.170 11,717,700 36,693,611 3.1315 1.814 1.808 1.814 1.791 1.831 20,285,221 1.8089 -0.95%
2017-05-05 0 3.170 3.150 3.170 3.110 3.190 15,301,700 48,274,544 3.1548 1.831 1.820 1.831 1.796 1.843 26,489,701 1.8224 -0.94%
2017-05-04 0 3.200 3.180 3.200 3.150 3.230 14,337,700 45,528,199 3.1754 1.848 1.837 1.848 1.820 1.866 24,820,862 1.8343 -1.23%
2017-05-02 0 3.240 3.220 3.240 3.210 3.300 12,150,940 39,249,110 3.2301 1.872 1.860 1.872 1.854 1.906 21,035,229 1.8659 -1.22%
2017-04-28 0 3.280 3.270 3.280 3.260 3.300 4,442,380 14,542,843 3.2737 1.895 1.889 1.895 1.883 1.906 7,690,473 1.8910 0.00%
2017-04-27 0 3.280 3.280 3.290 3.230 3.300 10,793,155 35,361,662 3.2763 1.895 1.895 1.900 1.866 1.906 18,684,685 1.8925 0.92%
2017-04-26 0 3.250 3.250 3.260 3.220 3.270 17,393,900 56,474,735 3.2468 1.877 1.877 1.883 1.860 1.889 30,111,635 1.8755 0.31%
2017-04-25 0 3.240 3.230 3.250 3.180 3.250 10,918,101 35,162,676 3.2206 1.872 1.866 1.877 1.837 1.877 18,900,987 1.8604 1.57%
2017-04-24 0 3.190 3.180 3.190 3.170 3.230 13,100,000 41,812,130 3.1918 1.843 1.837 1.843 1.831 1.866 22,678,205 1.8437 -0.62%
2017-04-21 0 3.210 3.200 3.210 3.200 3.230 7,213,045 23,182,082 3.2139 1.854 1.848 1.854 1.848 1.866 12,486,940 1.8565 -0.62%
2017-04-20 0 3.230 3.230 3.240 3.200 3.230 12,387,222 39,893,496 3.2205 1.866 1.866 1.872 1.848 1.866 21,444,271 1.8603 0.00%
2017-04-19 0 3.230 3.210 3.230 3.200 3.270 12,900,000 41,597,920 3.2246 1.866 1.854 1.866 1.848 1.889 22,331,972 1.8627 -0.92%
2017-04-18 0 3.260 3.260 3.270 3.260 3.370 7,826,000 25,742,810 3.2894 1.883 1.883 1.889 1.883 1.947 13,548,063 1.9001 -2.98%
2017-04-13 0 3.360 3.360 3.370 3.320 3.370 6,436,000 21,552,370 3.3487 1.941 1.941 1.947 1.918 1.947 11,141,750 1.9344 0.90%
2017-04-12 0 3.330 3.330 3.340 3.330 3.370 16,453,108 55,060,613 3.3465 1.924 1.924 1.929 1.924 1.947 28,482,973 1.9331 -1.19%
2017-04-11 0 3.370 3.340 3.370 3.330 3.370 18,316,660 61,336,173 3.3487 1.947 1.929 1.947 1.924 1.947 31,709,081 1.9343 1.20%
2017-04-10 0 3.330 3.330 3.350 3.270 3.370 18,649,716 62,196,805 3.3350 1.924 1.924 1.935 1.889 1.947 32,285,655 1.9265 2.15%
2017-04-07 0 3.260 3.260 3.270 3.250 3.290 13,750,000 44,901,166 3.2655 1.883 1.883 1.889 1.877 1.900 23,803,459 1.8863 -0.31%
2017-04-06 0 3.270 3.270 3.280 3.260 3.300 14,268,860 46,741,673 3.2758 1.889 1.889 1.895 1.883 1.906 24,701,689 1.8922 -0.30%
2017-04-05 0 3.280 3.270 3.280 3.240 3.290 16,582,704 54,146,181 3.2652 1.895 1.889 1.895 1.872 1.900 28,707,325 1.8861 0.31%
2017-04-03 0 3.270 3.270 3.280 3.250 3.340 7,978,563 26,249,694 3.2900 1.889 1.889 1.895 1.877 1.929 13,812,174 1.9005 -1.21%
2017-03-31 0 3.310 3.280 3.310 3.260 3.320 16,721,000 54,923,550 3.2847 1.912 1.895 1.912 1.883 1.918 28,946,737 1.8974 0.00%
2017-03-30 0 3.310 3.300 3.310 3.230 3.350 21,409,028 69,941,192 3.2669 1.912 1.906 1.912 1.866 1.935 37,062,467 1.8871 0.30%
2017-03-29 0 3.300 3.290 3.300 3.290 3.380 21,702,000 72,277,990 3.3305 1.906 1.900 1.906 1.900 1.952 37,569,649 1.9238 -2.08%
2017-03-28 0 3.370 3.350 3.370 3.330 3.380 17,087,884 57,215,127 3.3483 1.947 1.935 1.947 1.924 1.952 29,581,872 1.9341 0.60%
2017-03-27 0 3.350 3.330 3.350 3.320 3.460 24,116,000 81,390,700 3.3750 1.935 1.924 1.935 1.918 1.999 41,748,670 1.9495 -2.90%
2017-03-24 0 3.450 3.450 3.460 3.420 3.490 17,702,170 60,871,061 3.4386 1.993 1.993 1.999 1.976 2.016 30,645,300 1.9863 -1.15%
2017-03-23 0 3.490 3.480 3.490 3.450 3.530 17,810,725 62,288,020 3.4972 2.016 2.010 2.016 1.993 2.039 30,833,226 2.0202 -0.85%
2017-03-22 0 3.520 3.510 3.520 3.480 3.570 33,968,000 119,498,470 3.5180 2.033 2.028 2.033 2.010 2.062 58,804,065 2.0321 -2.76%
2017-03-21 0 3.620 3.610 3.620 3.570 3.640 24,614,000 88,822,830 3.6086 2.091 2.085 2.091 2.062 2.103 42,610,788 2.0845 1.69%
2017-03-20 0 3.560 3.560 3.580 3.520 3.610 28,367,944 101,453,067 3.5763 2.056 2.056 2.068 2.033 2.085 49,109,469 2.0659 0.56%
2017-03-17 0 3.540 3.530 3.540 3.520 3.580 39,085,155 138,729,823 3.5494 2.045 2.039 2.045 2.033 2.068 67,662,683 2.0503 0.00%
2017-03-16 0 3.540 3.540 3.550 3.440 3.550 27,162,000 95,373,230 3.5113 2.045 2.045 2.051 1.987 2.051 47,021,786 2.0283 2.91%
2017-03-15 0 3.440 3.440 3.450 3.420 3.460 10,164,000 34,920,860 3.4357 1.987 1.987 1.993 1.976 1.999 17,595,517 1.9846 -0.58%
2017-03-14 0 3.460 3.440 3.460 3.430 3.480 10,008,780 34,621,431 3.4591 1.999 1.987 1.999 1.981 2.010 17,326,806 1.9981 0.00%
2017-03-13 0 3.460 3.460 3.470 3.400 3.480 10,810,509 37,297,651 3.4501 1.999 1.999 2.004 1.964 2.010 18,714,728 1.9930 1.47%
2017-03-10 0 3.410 3.400 3.410 3.400 3.450 7,007,980 23,947,361 3.4172 1.970 1.964 1.970 1.964 1.993 12,131,939 1.9739 -0.58%
2017-03-09 0 3.430 3.430 3.440 3.400 3.480 15,470,000 52,921,860 3.4209 1.981 1.981 1.987 1.964 2.010 26,781,055 1.9761 -1.44%
2017-03-08 0 3.480 3.480 3.490 3.440 3.500 7,693,406 26,734,610 3.4750 2.010 2.010 2.016 1.987 2.022 13,318,522 2.0073 0.58%
2017-03-07 0 3.460 3.460 3.470 3.460 3.500 8,654,170 30,056,284 3.4730 1.999 1.999 2.004 1.999 2.022 14,981,759 2.0062 -0.57%
2017-03-06 0 3.480 3.480 3.490 3.470 3.550 18,378,000 64,457,966 3.5073 2.010 2.010 2.016 2.004 2.051 31,815,271 2.0260 0.58%
2017-03-03 0 3.460 3.440 3.460 3.430 3.470 9,469,370 32,646,706 3.4476 1.999 1.987 1.999 1.981 2.004 16,393,001 1.9915 0.29%
2017-03-02 0 3.450 3.450 3.470 3.450 3.510 27,406,900 95,382,696 3.4802 1.993 1.993 2.004 1.993 2.028 47,445,747 2.0104 0.00%
2017-03-01 0 3.450 3.450 3.460 3.410 3.480 28,019,550 96,828,650 3.4558 1.993 1.993 1.999 1.970 2.010 48,506,343 1.9962 1.17%
2017-02-28 0 3.410 3.400 3.410 3.400 3.430 13,007,000 44,392,225 3.4129 1.970 1.964 1.970 1.964 1.981 22,517,207 1.9715 -0.58%
2017-02-27 0 3.430 3.420 3.430 3.400 3.430 10,983,700 37,502,960 3.4144 1.981 1.976 1.981 1.964 1.981 19,014,549 1.9723 0.00%
2017-02-24 0 3.430 3.410 3.430 3.410 3.470 16,617,811 56,931,591 3.4259 1.981 1.970 1.981 1.970 2.004 28,768,101 1.9790 -0.58%
2017-02-23 0 3.450 3.450 3.460 3.440 3.530 22,426,936 78,064,304 3.4808 1.993 1.993 1.999 1.987 2.039 38,824,629 2.0107 -1.71%
2017-02-22 0 3.510 3.500 3.510 3.440 3.520 21,052,916 73,233,386 3.4785 2.028 2.022 2.028 1.987 2.033 36,445,980 2.0094 2.33%
2017-02-21 0 3.430 3.420 3.430 3.410 3.480 13,095,124 45,127,630 3.4461 1.981 1.976 1.981 1.970 2.010 22,669,763 1.9907 -0.58%
2017-02-20 0 3.450 3.450 3.460 3.420 3.490 16,954,000 58,424,580 3.4461 1.993 1.993 1.999 1.976 2.016 29,350,098 1.9906 0.58%
2017-02-17 0 3.430 3.420 3.430 3.410 3.530 23,249,572 80,440,872 3.4599 1.981 1.976 1.981 1.970 2.039 40,248,744 1.9986 -2.00%
2017-02-16 0 3.500 3.500 3.510 3.480 3.570 29,536,980 103,910,171 3.5180 2.022 2.022 2.028 2.010 2.062 51,133,258 2.0321 0.29%
2017-02-15 0 3.490 3.490 3.500 3.480 3.590 86,250,000 306,045,280 3.5484 2.016 2.016 2.022 2.010 2.074 149,312,607 2.0497 0.58%
2017-02-14 0 3.470 3.460 3.470 3.450 3.510 17,767,832 61,728,967 3.4742 2.004 1.999 2.004 1.993 2.028 30,758,972 2.0069 0.00%
2017-02-13 0 3.470 3.470 3.490 3.360 3.530 57,295,046 198,285,769 3.4608 2.004 2.004 2.016 1.941 2.039 99,186,929 1.9991 2.97%
2017-02-10 0 3.370 3.360 3.370 3.360 3.410 20,833,138 70,540,140 3.3860 1.947 1.941 1.947 1.941 1.970 36,065,509 1.9559 0.90%
2017-02-09 0 3.340 3.340 3.360 3.280 3.390 32,568,126 109,210,624 3.3533 1.929 1.929 1.941 1.895 1.958 56,380,658 1.9370 2.14%
2017-02-08 0 3.270 3.270 3.290 3.250 3.290 14,206,000 46,505,080 3.2736 1.889 1.889 1.900 1.877 1.900 24,592,868 1.8910 0.31%
2017-02-07 0 3.260 3.250 3.260 3.250 3.280 7,436,916 24,295,831 3.2669 1.883 1.877 1.883 1.877 1.895 12,874,496 1.8871 0.00%
2017-02-06 0 3.260 3.260 3.270 3.260 3.290 7,952,000 26,043,260 3.2751 1.883 1.883 1.889 1.883 1.900 13,766,190 1.8918 -0.31%
2017-02-03 0 3.270 3.260 3.270 3.260 3.290 5,632,612 18,394,995 3.2658 1.889 1.883 1.889 1.883 1.900 9,750,956 1.8865 0.31%
2017-02-02 0 3.260 3.260 3.270 3.250 3.300 3,260,936 10,638,178 3.2623 1.883 1.883 1.889 1.877 1.906 5,645,204 1.8845 -0.91%
2017-02-01 0 3.290 3.280 3.290 3.250 3.320 3,924,000 12,834,070 3.2707 1.900 1.895 1.900 1.877 1.918 6,793,074 1.8893 -0.60%
2017-01-27 0 3.310 3.310 3.320 3.310 3.350 3,090,000 10,261,560 3.3209 1.912 1.912 1.918 1.912 1.935 5,349,286 1.9183 -1.19%
2017-01-26 0 3.350 3.350 3.360 3.320 3.370 7,450,006 25,001,900 3.3560 1.935 1.935 1.941 1.918 1.947 12,897,157 1.9386 0.90%
2017-01-25 0 3.320 3.310 3.320 3.300 3.340 4,188,000 13,888,090 3.3162 1.918 1.912 1.918 1.906 1.929 7,250,101 1.9156 -0.30%
2017-01-24 0 3.330 3.320 3.330 3.310 3.340 12,725,419 42,303,944 3.3244 1.924 1.918 1.924 1.912 1.929 22,029,745 1.9203 -0.89%
2017-01-23 0 3.360 3.340 3.360 3.320 3.370 9,480,000 31,692,160 3.3431 1.941 1.929 1.941 1.918 1.947 16,411,403 1.9311 0.90%
2017-01-20 0 3.330 3.330 3.340 3.320 3.340 6,459,000 21,538,300 3.3346 1.924 1.924 1.929 1.918 1.929 11,181,567 1.9262 -0.30%
2017-01-19 0 3.340 3.330 3.340 3.330 3.360 6,499,070 21,717,170 3.3416 1.929 1.924 1.929 1.924 1.941 11,250,934 1.9303 0.00%
2017-01-18 0 3.340 3.340 3.350 3.340 3.370 5,824,520 19,526,277 3.3524 1.929 1.929 1.935 1.929 1.947 10,083,180 1.9365 0.00%
2017-01-17 0 3.340 3.340 3.350 3.320 3.350 5,662,015 18,917,590 3.3411 1.929 1.929 1.935 1.918 1.935 9,801,858 1.9300 0.30%
2017-01-16 0 3.330 3.330 3.340 3.320 3.380 11,640,000 38,927,380 3.3443 1.924 1.924 1.929 1.918 1.952 20,150,710 1.9318 -0.89%
2017-01-13 0 3.360 3.360 3.370 3.350 3.400 4,984,936 16,790,631 3.3683 1.941 1.941 1.947 1.935 1.964 8,629,725 1.9457 -0.59%
2017-01-12 0 3.380 3.370 3.380 3.360 3.380 7,888,000 26,589,600 3.3709 1.952 1.947 1.952 1.941 1.952 13,655,395 1.9472 0.90%
2017-01-11 0 3.350 3.350 3.390 3.350 3.420 11,258,490 38,056,646 3.3803 1.935 1.935 1.958 1.935 1.976 19,490,255 1.9526 -0.89%
2017-01-10 0 3.380 3.370 3.380 3.360 3.400 9,311,000 31,480,670 3.3810 1.952 1.947 1.952 1.941 1.964 16,118,837 1.9530 0.30%
2017-01-09 0 3.370 3.370 3.380 3.370 3.410 4,580,000 15,514,020 3.3873 1.947 1.947 1.952 1.947 1.970 7,928,716 1.9567 -0.30%
2017-01-06 0 3.380 3.380 3.390 3.370 3.400 8,122,421 27,490,981 3.3846 1.952 1.952 1.958 1.947 1.964 14,061,216 1.9551 0.00%
2017-01-05 0 3.380 3.380 3.390 3.380 3.440 12,748,903 43,367,336 3.4017 1.952 1.952 1.958 1.952 1.987 22,070,399 1.9650 -1.46%
2017-01-04 0 3.430 3.430 3.450 3.430 3.480 8,829,409 30,458,073 3.4496 1.981 1.981 1.993 1.981 2.010 15,285,125 1.9927 -1.15%
2017-01-03 0 3.470 3.460 3.470 3.470 3.510 9,044,000 31,549,190 3.4884 2.004 1.999 2.004 2.004 2.028 15,656,617 2.0151 -1.14%
2016-12-30 0 3.510 3.510 3.520 3.470 3.520 22,988,000 80,458,940 3.5000 2.028 2.028 2.033 2.004 2.033 39,795,921 2.0218 0.86%
2016-12-29 0 3.480 3.480 3.490 3.390 3.490 16,127,802 55,940,240 3.4686 2.010 2.010 2.016 1.958 2.016 27,919,816 2.0036 1.75%
2016-12-28 0 3.420 3.420 3.430 3.390 3.440 11,942,482 40,783,387 3.4150 1.976 1.976 1.981 1.958 1.987 20,674,355 1.9727 0.88%
2016-12-23 0 3.390 3.390 3.410 3.350 3.420 7,424,170 25,171,194 3.3904 1.958 1.958 1.970 1.935 1.976 12,852,431 1.9585 0.00%
2016-12-22 0 3.390 3.380 3.390 3.360 3.410 3,250,000 10,982,820 3.3793 1.958 1.952 1.958 1.941 1.970 5,626,272 1.9521 0.00%
2016-12-21 0 3.390 3.390 3.400 3.380 3.440 4,845,625 16,475,297 3.4000 1.958 1.958 1.964 1.952 1.987 8,388,555 1.9640 -0.59%
2016-12-20 0 3.410 3.410 3.430 3.400 3.470 7,874,400 27,013,632 3.4306 1.970 1.970 1.981 1.964 2.004 13,631,851 1.9817 -0.87%
2016-12-19 0 3.440 3.440 3.450 3.390 3.480 21,709,940 74,909,088 3.4505 1.987 1.987 1.993 1.958 2.010 37,583,394 1.9931 0.00%
2016-12-16 0 3.440 3.430 3.440 3.290 3.440 29,603,979 100,328,287 3.3890 1.987 1.981 1.987 1.900 1.987 51,249,244 1.9577 4.24%
2016-12-15 0 3.300 3.270 3.300 3.260 3.340 16,135,819 53,113,216 3.2916 1.906 1.889 1.906 1.883 1.929 27,933,695 1.9014 -0.90%
2016-12-14 0 3.330 3.330 3.350 3.310 3.380 13,481,558 45,049,825 3.3416 1.924 1.924 1.935 1.912 1.952 23,338,743 1.9303 -1.19%
2016-12-13 0 3.370 3.360 3.370 3.270 3.370 16,462,913 54,973,159 3.3392 1.947 1.941 1.947 1.889 1.947 28,499,947 1.9289 1.51%
2016-12-12 0 3.320 3.310 3.320 3.280 3.400 14,876,384 49,422,541 3.3222 1.918 1.912 1.918 1.895 1.964 25,753,411 1.9191 -1.78%
2016-12-09 0 3.380 3.370 3.380 3.360 3.400 19,142,000 64,763,070 3.3833 1.952 1.947 1.952 1.941 1.964 33,137,877 1.9544 0.00%
2016-12-08 0 3.380 3.380 3.390 3.350 3.420 13,724,028 46,450,631 3.3846 1.952 1.952 1.958 1.935 1.976 23,758,497 1.9551 0.00%
2016-12-07 0 3.380 3.380 3.400 3.340 3.420 19,963,000 67,624,128 3.3875 1.952 1.952 1.964 1.929 1.976 34,559,160 1.9568 0.90%
2016-12-06 0 3.350 3.340 3.360 3.300 3.360 19,803,422 66,134,415 3.3395 1.935 1.929 1.941 1.906 1.941 34,282,905 1.9291 0.90%
2016-12-05 0 3.320 3.310 3.320 3.300 3.360 13,562,000 45,065,824 3.3229 1.918 1.912 1.918 1.906 1.941 23,478,001 1.9195 0.00%
2016-12-02 0 3.320 3.320 3.340 3.300 3.350 13,587,000 45,183,436 3.3255 1.918 1.918 1.929 1.906 1.935 23,521,280 1.9210 0.30%
2016-12-01 0 3.310 3.310 3.320 3.290 3.340 17,424,849 57,715,389 3.3122 1.912 1.912 1.918 1.900 1.929 30,165,213 1.9133 0.61%
2016-11-30 0 3.290 3.280 3.290 3.250 3.360 146,717,040 483,258,727 3.2938 1.900 1.895 1.900 1.877 1.941 253,990,767 1.9027 0.00%
2016-11-29 0 3.290 3.290 3.300 3.190 3.310 48,185,839 157,836,216 3.2756 1.900 1.900 1.906 1.843 1.912 83,417,429 1.8921 4.11%
2016-11-28 0 3.160 3.160 3.170 3.140 3.210 15,433,914 49,149,519 3.1845 1.825 1.825 1.831 1.814 1.854 26,718,585 1.8395 0.00%
2016-11-25 0 3.160 3.140 3.160 3.120 3.170 8,626,599 27,117,540 3.1435 1.825 1.814 1.825 1.802 1.831 14,934,029 1.8158 0.96%
2016-11-24 0 3.130 3.130 3.140 3.130 3.180 7,524,800 23,633,450 3.1407 1.808 1.808 1.814 1.808 1.837 13,026,638 1.8142 -0.63%
2016-11-23 0 3.150 3.150 3.180 3.150 3.220 12,676,972 40,384,701 3.1857 1.820 1.820 1.837 1.820 1.860 21,945,875 1.8402 -0.63%
2016-11-22 0 3.170 3.170 3.180 3.110 3.180 18,688,028 58,923,730 3.1530 1.831 1.831 1.837 1.796 1.837 32,351,979 1.8213 1.93%
2016-11-21 0 3.110 3.110 3.120 3.090 3.160 27,102,709 84,498,705 3.1177 1.796 1.796 1.802 1.785 1.825 46,919,144 1.8009 -0.64%
2016-11-18 0 3.130 3.130 3.140 3.080 3.150 17,905,981 55,980,737 3.1264 1.808 1.808 1.814 1.779 1.820 30,998,130 1.8059 1.29%
2016-11-17 0 3.090 3.090 3.100 3.060 3.140 26,338,000 81,566,320 3.0969 1.785 1.785 1.791 1.768 1.814 45,595,309 1.7889 -1.28%
2016-11-16 0 3.130 3.130 3.140 3.130 3.170 14,716,853 46,320,508 3.1474 1.808 1.808 1.814 1.808 1.831 25,477,237 1.8181 -0.95%
2016-11-15 0 3.160 3.150 3.160 3.120 3.190 26,272,000 82,739,050 3.1493 1.825 1.820 1.825 1.802 1.843 45,481,053 1.8192 -0.94%
2016-11-14 0 3.190 3.180 3.190 3.170 3.210 18,458,400 58,670,660 3.1785 1.843 1.837 1.843 1.831 1.854 31,954,456 1.8361 0.00%
2016-11-11 0 3.190 3.190 3.210 3.190 3.250 25,527,663 81,814,088 3.2049 1.843 1.843 1.854 1.843 1.877 44,192,486 1.8513 -1.85%
2016-11-10 0 3.250 3.240 3.250 3.240 3.310 15,698,634 51,255,625 3.2650 1.877 1.872 1.877 1.872 1.912 27,176,858 1.8860 -0.61%
2016-11-09 0 3.270 3.270 3.280 3.210 3.320 12,647,010 41,163,294 3.2548 1.889 1.889 1.895 1.854 1.918 21,894,006 1.8801 -1.21%
2016-11-08 0 3.310 3.300 3.310 3.270 3.310 5,856,000 19,316,060 3.2985 1.912 1.906 1.912 1.889 1.912 10,137,677 1.9054 1.22%
2016-11-07 0 3.270 3.270 3.280 3.240 3.290 10,166,364 33,246,128 3.2702 1.889 1.889 1.895 1.872 1.900 17,599,609 1.8890 0.00%
2016-11-04 0 3.270 3.260 3.270 3.260 3.300 5,018,624 16,432,931 3.2744 1.889 1.883 1.889 1.883 1.906 8,688,044 1.8914 -0.30%
2016-11-03 0 3.280 3.270 3.280 3.260 3.300 7,495,680 24,570,462 3.2779 1.895 1.889 1.895 1.883 1.906 12,976,226 1.8935 0.00%
2016-11-02 0 3.280 3.280 3.290 3.280 3.310 9,458,723 31,174,674 3.2959 1.895 1.895 1.900 1.895 1.912 16,374,569 1.9038 -0.61%
2016-11-01 0 3.300 3.300 3.310 3.300 3.340 8,024,000 26,589,324 3.3137 1.906 1.906 1.912 1.906 1.929 13,890,833 1.9142 -0.90%
2016-10-31 0 3.330 3.320 3.330 3.280 3.330 8,045,069 26,599,449 3.3063 1.924 1.918 1.924 1.895 1.924 13,927,307 1.9099 1.52%
2016-10-28 0 3.280 3.280 3.300 3.280 3.380 14,811,508 49,339,936 3.3312 1.895 1.895 1.906 1.895 1.952 25,641,100 1.9243 -2.67%
2016-10-27 0 3.370 3.360 3.370 3.350 3.410 18,576,000 62,541,356 3.3668 1.947 1.941 1.947 1.935 1.970 32,158,040 1.9448 -0.59%
2016-10-26 0 3.390 3.380 3.390 3.380 3.420 20,376,000 69,188,590 3.3956 1.958 1.952 1.958 1.952 1.976 35,274,130 1.9615 -0.88%
2016-10-25 0 3.420 3.410 3.420 3.400 3.430 8,814,000 30,063,334 3.4109 1.976 1.970 1.976 1.964 1.981 15,258,450 1.9703 0.00%
2016-10-24 0 3.420 3.410 3.420 3.390 3.440 16,920,000 57,670,184 3.4084 1.976 1.970 1.976 1.958 1.987 29,291,238 1.9689 -0.87%
2016-10-20 0 3.450 3.420 3.450 3.400 3.450 13,756,900 47,181,042 3.4296 1.993 1.976 1.993 1.964 1.993 23,815,404 1.9811 1.47%
2016-10-19 0 3.400 3.380 3.400 3.370 3.420 26,769,390 90,876,267 3.3948 1.964 1.952 1.964 1.947 1.976 46,342,115 1.9610 -0.58%
2016-10-18 0 3.420 3.410 3.430 3.410 3.430 7,150,000 24,465,302 3.4217 1.976 1.970 1.981 1.970 1.981 12,377,799 1.9765 0.59%
2016-10-17 0 3.400 3.400 3.410 3.390 3.420 10,848,916 36,901,636 3.4014 1.964 1.964 1.970 1.958 1.976 18,781,217 1.9648 -0.29%
2016-10-14 0 3.410 3.400 3.410 3.390 3.430 13,024,000 44,364,870 3.4064 1.970 1.964 1.970 1.958 1.981 22,546,636 1.9677 0.29%
2016-10-13 0 3.400 3.400 3.410 3.400 3.470 16,484,909 56,251,090 3.4123 1.964 1.964 1.970 1.964 2.004 28,538,026 1.9711 -0.87%
2016-10-12 0 3.430 3.420 3.430 3.420 3.460 18,927,330 65,105,216 3.4397 1.981 1.976 1.981 1.976 1.999 32,766,249 1.9870 -0.87%
2016-10-11 0 3.460 3.460 3.470 3.460 3.560 19,122,774 66,768,816 3.4916 1.999 1.999 2.004 1.999 2.056 33,104,594 2.0169 -1.98%
2016-10-07 0 3.530 3.520 3.530 3.510 3.560 7,194,000 25,383,564 3.5284 2.039 2.033 2.039 2.028 2.056 12,453,970 2.0382 0.28%
2016-10-06 0 3.520 3.520 3.530 3.510 3.550 7,748,000 27,338,886 3.5285 2.033 2.033 2.039 2.028 2.051 13,413,033 2.0382 0.28%
2016-10-05 0 3.510 3.500 3.510 3.480 3.530 10,595,173 37,099,646 3.5016 2.028 2.022 2.028 2.010 2.039 18,341,947 2.0227 0.57%
2016-10-04 0 3.490 3.480 3.490 3.470 3.510 6,776,870 23,622,974 3.4858 2.016 2.010 2.016 2.004 2.028 11,731,851 2.0136 0.29%
2016-10-03 0 3.480 3.470 3.480 3.460 3.530 11,508,890 40,203,333 3.4932 2.010 2.004 2.010 1.999 2.039 19,923,738 2.0179 0.00%
2016-09-30 0 3.480 3.470 3.480 3.470 3.530 14,177,292 49,372,546 3.4825 2.010 2.004 2.010 2.004 2.039 24,543,170 2.0117 -1.42%
2016-09-29 0 3.530 3.530 3.540 3.480 3.550 4,582,000 16,124,400 3.5191 2.039 2.039 2.045 2.010 2.051 7,932,178 2.0328 1.44%
2016-09-28 0 3.480 3.480 3.490 3.470 3.540 10,134,838 35,340,414 3.4870 2.010 2.010 2.016 2.004 2.045 17,545,033 2.0143 -0.85%
2016-09-27 0 3.510 3.510 3.520 3.500 3.540 8,131,430 28,591,827 3.5162 2.028 2.028 2.033 2.022 2.045 14,076,812 2.0311 0.29%
2016-09-26 0 3.500 3.490 3.500 3.490 3.590 13,697,661 48,180,212 3.5174 2.022 2.016 2.022 2.016 2.074 23,712,852 2.0318 -1.96%
2016-09-23 0 3.570 3.560 3.570 3.560 3.630 12,311,661 44,184,642 3.5888 2.062 2.056 2.062 2.056 2.097 21,313,463 2.0731 -1.11%
2016-09-22 0 3.610 3.590 3.610 3.580 3.670 23,482,000 85,142,440 3.6259 2.085 2.074 2.085 2.068 2.120 40,651,115 2.0945 1.40%
2016-09-21 0 3.560 3.560 3.570 3.540 3.610 18,450,000 65,806,950 3.5668 2.056 2.056 2.062 2.045 2.085 31,939,914 2.0603 -0.56%
2016-09-20 0 3.580 3.570 3.580 3.550 3.590 9,122,916 32,633,571 3.5771 2.068 2.062 2.068 2.051 2.074 15,793,233 2.0663 0.28%
2016-09-19 0 3.570 3.570 3.580 3.520 3.600 16,394,157 58,559,252 3.5720 2.062 2.062 2.068 2.033 2.080 28,380,920 2.0633 1.71%
2016-09-15 0 3.510 3.510 3.520 3.470 3.530 8,460,791 29,670,390 3.5068 2.028 2.028 2.033 2.004 2.039 14,646,989 2.0257 0.57%
2016-09-14 0 3.490 3.480 3.490 3.480 3.510 17,327,800 60,477,690 3.4902 2.016 2.010 2.016 2.010 2.028 29,997,206 2.0161 -0.29%
2016-09-13 0 3.500 3.490 3.500 3.490 3.590 14,395,371 50,719,361 3.5233 2.022 2.016 2.022 2.016 2.074 24,920,700 2.0352 -1.13%
2016-09-12 0 3.540 3.540 3.550 3.500 3.600 32,829,619 116,701,075 3.5547 2.045 2.045 2.051 2.022 2.080 56,833,345 2.0534 -2.75%
2016-09-09 0 3.640 3.640 3.650 3.580 3.710 44,450,000 162,414,480 3.6539 2.103 2.103 2.108 2.068 2.143 76,950,091 2.1106 1.96%
2016-09-08 0 3.570 3.560 3.570 3.530 3.590 14,468,000 51,660,170 3.5707 2.062 2.056 2.062 2.039 2.074 25,046,432 2.0626 0.85%
2016-09-07 0 3.540 3.530 3.540 3.520 3.610 28,550,000 101,406,510 3.5519 2.045 2.039 2.045 2.033 2.085 49,424,637 2.0517 -1.39%
2016-09-06 0 3.590 3.590 3.600 3.510 3.610 28,238,000 100,904,420 3.5734 2.074 2.074 2.080 2.028 2.085 48,884,515 2.0641 1.70%
2016-09-05 0 3.530 3.520 3.530 3.400 3.530 27,490,000 95,505,360 3.4742 2.039 2.033 2.039 1.964 2.039 47,589,606 2.0069 4.13%
2016-09-02 0 3.390 3.380 3.390 3.370 3.430 28,254,700 95,734,044 3.3883 1.958 1.952 1.958 1.947 1.981 48,913,425 1.9572 -0.88%
2016-09-01 0 3.420 3.420 3.430 3.420 3.480 28,231,700 97,262,268 3.4451 1.976 1.976 1.981 1.976 2.010 48,873,608 1.9901 -1.44%
2016-08-31 0 3.470 3.460 3.470 3.440 3.580 63,000,613 218,506,380 3.4683 2.004 1.999 2.004 1.987 2.068 109,064,183 2.0035 -4.67%
2016-08-30 0 3.640 3.630 3.640 3.610 3.680 17,647,563 64,237,786 3.6400 2.103 2.097 2.103 2.085 2.126 30,550,767 2.1027 -0.82%
2016-08-29 0 3.670 3.660 3.670 3.650 3.700 5,693,815 20,924,248 3.6749 2.120 2.114 2.120 2.108 2.137 9,856,909 2.1228 -0.27%
2016-08-26 0 3.680 3.680 3.690 3.650 3.710 9,724,000 35,847,440 3.6865 2.126 2.126 2.132 2.108 2.143 16,833,806 2.1295 0.27%
2016-08-25 0 3.670 3.660 3.670 3.630 3.700 13,139,000 47,957,210 3.6500 2.120 2.114 2.120 2.097 2.137 22,745,720 2.1084 -0.81%
2016-08-24 0 3.700 3.680 3.700 3.660 3.740 10,482,058 38,605,667 3.6830 2.137 2.126 2.137 2.114 2.160 18,146,126 2.1275 -1.07%
2016-08-23 0 3.740 3.710 3.740 3.680 3.740 11,672,000 43,241,790 3.7047 2.160 2.143 2.160 2.126 2.160 20,206,107 2.1400 0.27%
2016-08-22 0 3.730 3.720 3.730 3.690 3.790 17,286,000 64,402,750 3.7257 2.155 2.149 2.155 2.132 2.189 29,924,843 2.1521 -0.80%
2016-08-19 0 3.760 3.750 3.770 3.720 3.830 22,864,000 85,829,722 3.7539 2.172 2.166 2.178 2.149 2.212 39,581,257 2.1684 -1.31%
2016-08-18 0 3.810 3.810 3.820 3.810 3.860 10,194,000 39,057,920 3.8315 2.201 2.201 2.207 2.201 2.230 17,647,452 2.2132 -0.26%
2016-08-17 0 3.820 3.810 3.830 3.800 3.860 15,862,000 60,683,610 3.8257 2.207 2.201 2.212 2.195 2.230 27,459,670 2.2099 -1.04%
2016-08-16 0 3.860 3.830 3.860 3.830 3.900 17,096,000 65,902,820 3.8549 2.230 2.212 2.230 2.212 2.253 29,595,923 2.2268 -0.52%
2016-08-15 0 3.880 3.870 3.880 3.840 3.910 22,930,000 88,826,760 3.8738 2.241 2.235 2.241 2.218 2.259 39,695,514 2.2377 1.04%
2016-08-12 0 3.840 3.840 3.850 3.730 3.850 22,376,000 85,487,040 3.8205 2.218 2.218 2.224 2.155 2.224 38,736,451 2.2069 3.23%
2016-08-11 0 3.720 3.700 3.720 3.690 3.740 13,448,412 49,866,456 3.7080 2.149 2.137 2.149 2.132 2.160 23,281,362 2.1419 0.00%
2016-08-10 0 3.720 3.710 3.720 3.710 3.760 14,582,000 54,382,660 3.7294 2.149 2.143 2.149 2.143 2.172 25,243,785 2.1543 0.27%
2016-08-09 0 3.710 3.700 3.710 3.670 3.710 15,134,075 55,899,520 3.6936 2.143 2.137 2.143 2.120 2.143 26,199,515 2.1336 1.09%
2016-08-08 0 3.670 3.670 3.680 3.650 3.690 9,200,000 33,757,550 3.6693 2.120 2.120 2.126 2.108 2.132 15,926,678 2.1196 0.82%
2016-08-05 0 3.640 3.630 3.640 3.630 3.680 8,043,800 29,387,856 3.6535 2.103 2.097 2.103 2.097 2.126 13,925,110 2.1104 0.28%
2016-08-04 0 3.630 3.620 3.630 3.620 3.720 12,932,260 47,403,405 3.6655 2.097 2.091 2.097 2.091 2.149 22,387,820 2.1174 -2.16%
2016-08-03 0 3.710 3.700 3.710 3.670 3.720 11,313,800 41,836,194 3.6978 2.143 2.137 2.143 2.120 2.149 19,586,005 2.1360 -1.07%
2016-08-01 0 3.750 3.740 3.750 3.660 3.750 18,759,942 69,858,835 3.7238 2.166 2.160 2.166 2.114 2.166 32,476,474 2.1511 2.18%
2016-07-29 0 3.670 3.650 3.670 3.640 3.740 24,279,878 89,765,846 3.6971 2.120 2.108 2.120 2.103 2.160 42,032,370 2.1356 -0.81%
2016-07-28 0 3.700 3.690 3.700 3.560 3.720 47,444,000 173,998,002 3.6674 2.137 2.132 2.137 2.056 2.149 82,133,186 2.1185 3.64%
2016-07-27 0 3.570 3.560 3.570 3.530 3.600 20,242,000 72,193,460 3.5665 2.062 2.056 2.062 2.039 2.080 35,042,154 2.0602 0.85%
2016-07-26 0 3.540 3.540 3.550 3.480 3.560 20,358,888 71,693,850 3.5215 2.045 2.045 2.051 2.010 2.056 35,244,506 2.0342 0.57%
2016-07-25 0 3.520 3.510 3.520 3.500 3.560 9,662,000 34,175,060 3.5371 2.033 2.028 2.033 2.022 2.056 16,726,474 2.0432 -0.56%
2016-07-22 0 3.540 3.530 3.540 3.520 3.600 13,824,046 49,116,364 3.5530 2.045 2.039 2.045 2.033 2.080 23,931,645 2.0524 -0.56%
2016-07-21 0 3.560 3.570 3.580 3.530 3.580 19,946,344 71,092,492 3.5642 2.056 2.062 2.068 2.039 2.068 34,530,326 2.0588 0.85%
2016-07-20 0 3.530 3.530 3.540 3.480 3.590 57,848,728 204,783,067 3.5400 2.039 2.039 2.045 2.010 2.074 100,145,442 2.0449 1.15%
2016-07-19 0 3.490 3.470 3.480 3.470 3.510 22,418,000 78,288,592 3.4922 2.016 2.004 2.010 2.004 2.028 38,809,160 2.0173 -0.57%
2016-07-18 0 3.510 3.500 3.510 3.460 3.510 8,535,535 29,832,064 3.4950 2.028 2.022 2.028 1.999 2.028 14,776,382 2.0189 -0.28%
2016-07-15 0 3.520 3.500 3.520 3.480 3.520 13,126,000 45,998,010 3.5043 2.033 2.022 2.033 2.010 2.033 22,723,215 2.0243 0.86%
2016-07-14 0 3.490 3.490 3.500 3.470 3.530 10,324,000 36,049,870 3.4919 2.016 2.016 2.022 2.004 2.039 17,872,503 2.0171 -1.13%
2016-07-13 0 3.530 3.520 3.530 3.520 3.590 9,554,532 33,820,868 3.5398 2.039 2.033 2.039 2.033 2.074 16,540,430 2.0447 -0.56%
2016-07-12 0 3.550 3.530 3.560 3.480 3.560 7,800,000 27,451,250 3.5194 2.051 2.039 2.056 2.010 2.056 13,503,053 2.0330 2.01%
2016-07-11 0 3.480 3.470 3.480 3.460 3.530 8,199,092 28,612,187 3.4897 2.010 2.004 2.010 1.999 2.039 14,193,945 2.0158 0.00%
2016-07-08 0 3.480 3.470 3.480 3.470 3.540 11,104,454 38,904,345 3.5035 2.010 2.004 2.010 2.004 2.045 19,223,594 2.0238 -1.42%
2016-07-07 0 3.530 3.520 3.530 3.510 3.560 7,344,000 25,933,230 3.5312 2.039 2.033 2.039 2.028 2.056 12,713,644 2.0398 0.00%
2016-07-06 0 3.530 3.530 3.540 3.530 3.610 8,744,000 30,987,810 3.5439 2.039 2.039 2.045 2.039 2.085 15,137,269 2.0471 -2.22%
2016-07-05 0 3.610 3.600 3.610 3.600 3.720 6,912,000 25,193,596 3.6449 2.085 2.080 2.085 2.080 2.149 11,965,782 2.1055 -2.43%
2016-07-04 0 3.700 3.690 3.700 3.640 3.730 12,121,000 44,708,944 3.6886 2.137 2.132 2.137 2.103 2.155 20,983,398 2.1307 0.27%
2016-06-30 0 3.690 3.670 3.690 3.590 3.700 9,671,152 35,281,296 3.6481 2.132 2.120 2.132 2.074 2.137 16,742,318 2.1073 3.07%
2016-06-29 0 3.580 3.570 3.590 3.570 3.600 4,295,700 15,395,113 3.5838 2.068 2.062 2.074 2.062 2.080 7,436,547 2.0702 0.56%
2016-06-28 0 3.560 3.560 3.570 3.550 3.600 7,374,000 26,335,720 3.5714 2.056 2.056 2.062 2.051 2.080 12,765,579 2.0630 -1.93%
2016-06-27 0 3.630 3.630 3.640 3.550 3.660 6,187,000 22,310,210 3.6060 2.097 2.097 2.103 2.051 2.114 10,710,691 2.0830 0.55%
2016-06-24 0 3.610 3.590 3.610 3.480 3.700 15,987,200 57,448,142 3.5934 2.085 2.074 2.085 2.010 2.137 27,676,412 2.0757 -1.63%
2016-06-23 0 3.670 3.660 3.690 3.650 3.710 9,870,291 36,320,142 3.6797 2.120 2.114 2.132 2.108 2.143 17,087,059 2.1256 -0.27%
2016-06-22 0 3.680 3.680 3.700 3.640 3.700 7,496,000 27,587,190 3.6803 2.126 2.126 2.137 2.103 2.137 12,976,780 2.1259 1.10%
2016-06-21 0 3.640 3.640 3.650 3.640 3.690 6,410,000 23,480,860 3.6632 2.103 2.103 2.108 2.103 2.132 11,096,740 2.1160 -0.55%
2016-06-20 0 3.660 3.660 3.670 3.640 3.690 8,292,000 30,427,424 3.6695 2.114 2.114 2.120 2.103 2.132 14,354,784 2.1197 -0.54%
2016-06-17 0 3.680 3.660 3.680 3.590 3.680 15,514,346 56,436,414 3.6377 2.126 2.114 2.126 2.074 2.126 26,857,825 2.1013 1.38%
2016-06-16 0 3.630 3.610 3.620 3.610 3.730 11,577,500 42,228,902 3.6475 2.097 2.085 2.091 2.085 2.155 20,042,513 2.1070 -1.63%
2016-06-15 0 3.690 3.690 3.700 3.560 3.710 10,838,000 39,715,300 3.6644 2.132 2.132 2.137 2.056 2.143 18,762,319 2.1168 3.36%
2016-06-14 0 3.570 3.570 3.580 3.570 3.640 7,450,439 26,772,149 3.5934 2.062 2.062 2.068 2.062 2.103 12,897,907 2.0757 -0.56%
2016-06-13 0 3.590 3.570 3.590 3.560 3.640 11,758,738 42,379,235 3.6041 2.074 2.062 2.074 2.056 2.103 20,356,265 2.0819 -1.91%
2016-06-10 0 3.660 3.670 3.680 3.660 3.820 10,074,000 37,307,030 3.7033 2.114 2.120 2.126 2.114 2.207 17,439,712 2.1392 -3.17%
2016-06-08 0 3.780 3.770 3.790 3.770 3.870 9,418,000 35,748,600 3.7958 2.184 2.178 2.189 2.178 2.235 16,304,071 2.1926 -2.07%
2016-06-07 0 3.860 3.840 3.850 3.730 3.860 12,567,900 47,855,408 3.8077 2.230 2.218 2.224 2.155 2.230 21,757,054 2.1995 3.76%
2016-06-06 0 3.720 3.710 3.720 3.650 3.730 14,916,000 55,082,490 3.6928 2.149 2.143 2.149 2.108 2.155 25,821,992 2.1332 1.09%
2016-06-03 0 3.680 3.680 3.690 3.600 3.690 11,492,000 41,883,910 3.6446 2.126 2.126 2.132 2.080 2.132 19,894,498 2.1053 2.22%
2016-06-02 0 3.600 3.590 3.610 3.590 3.750 27,572,000 100,479,328 3.6443 2.080 2.074 2.085 2.074 2.166 47,731,562 2.1051 -3.36%
2016-06-01 0 4.080 4.080 4.090 4.050 4.130 34,982,000 142,719,790 4.0798 2.152 2.152 2.157 2.136 2.178 66,327,340 2.1517 -0.97%
2016-05-31 0 4.120 4.110 4.120 4.040 4.140 23,472,000 96,238,920 4.1002 2.173 2.168 2.173 2.131 2.183 44,503,897 2.1625 2.49%
2016-05-30 0 4.020 4.010 4.030 3.810 4.040 22,045,248 87,691,785 3.9778 2.120 2.115 2.125 2.009 2.131 41,798,715 2.0980 5.79%
2016-05-27 0 3.800 3.800 3.810 3.760 3.840 12,716,000 48,448,878 3.8101 2.004 2.004 2.009 1.983 2.025 24,110,069 2.0095 0.80%
2016-05-26 0 3.770 3.760 3.770 3.730 3.840 12,618,200 47,580,480 3.7708 1.988 1.983 1.988 1.967 2.025 23,924,637 1.9888 -1.57%
2016-05-25 0 3.830 3.820 3.840 3.780 3.840 13,852,000 52,775,712 3.8100 2.020 2.015 2.025 1.994 2.025 26,263,973 2.0094 0.79%
2016-05-24 0 3.800 3.790 3.810 3.770 3.820 7,590,340 28,728,732 3.7849 2.004 1.999 2.009 1.988 2.015 14,391,603 1.9962 0.00%
2016-05-23 0 3.800 3.790 3.810 3.790 3.890 6,192,000 23,661,930 3.8214 2.004 1.999 2.009 1.999 2.052 11,740,292 2.0154 -0.78%
2016-05-20 0 3.830 3.830 3.840 3.710 3.940 19,044,720 73,607,364 3.8650 2.020 2.020 2.025 1.957 2.078 36,109,588 2.0384 3.23%
2016-05-19 0 3.710 3.710 3.720 3.700 3.800 9,108,000 33,992,660 3.7322 1.957 1.957 1.962 1.951 2.004 17,269,150 1.9684 -1.07%
2016-05-18 0 3.750 3.750 3.760 3.740 3.820 6,053,108 22,790,503 3.7651 1.978 1.978 1.983 1.973 2.015 11,476,947 1.9858 -2.60%
2016-05-17 0 3.850 3.840 3.850 3.730 3.870 7,823,579 29,782,293 3.8067 2.031 2.025 2.031 1.967 2.041 14,833,834 2.0077 2.67%
2016-05-16 0 3.750 3.750 3.760 3.740 3.820 7,799,525 29,392,097 3.7684 1.978 1.978 1.983 1.973 2.015 14,788,227 1.9875 -1.83%
2016-05-13 0 3.820 3.800 3.820 3.800 3.860 12,611,036 48,215,016 3.8232 2.015 2.004 2.015 2.004 2.036 23,911,053 2.0164 -1.04%
2016-05-12 0 3.860 3.850 3.860 3.800 3.900 14,801,928 57,105,207 3.8580 2.036 2.031 2.036 2.004 2.057 28,065,076 2.0347 0.00%
2016-05-11 0 3.860 3.860 3.890 3.850 3.940 9,008,013 35,022,728 3.8880 2.036 2.036 2.052 2.031 2.078 17,079,571 2.0506 -0.77%
2016-05-10 0 3.890 3.890 3.900 3.870 3.930 7,278,000 28,343,750 3.8944 2.052 2.052 2.057 2.041 2.073 13,799,393 2.0540 -0.51%
2016-05-09 0 3.910 3.910 3.920 3.900 3.980 10,100,000 39,587,540 3.9196 2.062 2.062 2.067 2.057 2.099 19,150,024 2.0672 -1.01%
2016-05-06 0 3.950 3.940 3.950 3.930 3.980 8,095,000 31,981,060 3.9507 2.083 2.078 2.083 2.073 2.099 15,348,460 2.0837 -0.50%
2016-05-05 0 3.970 3.970 3.980 3.920 3.980 9,776,000 38,670,200 3.9556 2.094 2.094 2.099 2.067 2.099 18,535,706 2.0863 0.25%
2016-05-04 0 3.960 3.950 3.960 3.880 3.980 8,898,728 35,116,111 3.9462 2.089 2.083 2.089 2.046 2.099 16,872,362 2.0813 2.06%
2016-05-03 0 3.880 3.880 3.890 3.880 3.990 16,778,000 65,874,374 3.9262 2.046 2.046 2.052 2.046 2.104 31,811,792 2.0708 -2.76%
2016-04-29 0 3.990 3.970 4.000 3.910 4.050 17,514,300 69,860,355 3.9888 2.104 2.094 2.110 2.062 2.136 33,207,848 2.1037 1.01%
2016-04-28 0 3.950 3.940 3.950 3.910 4.030 24,345,466 96,110,767 3.9478 2.083 2.078 2.083 2.062 2.125 46,160,025 2.0821 -1.00%
2016-04-27 0 3.990 3.970 3.990 3.950 4.170 50,357,196 204,558,371 4.0621 2.104 2.094 2.104 2.083 2.199 95,479,356 2.1424 -2.44%
2016-04-26 0 4.090 4.080 4.100 4.060 4.190 17,038,815 69,869,251 4.1006 2.157 2.152 2.162 2.141 2.210 32,306,308 2.1627 -2.15%
2016-04-25 0 4.180 4.160 4.170 4.160 4.350 25,751,698 108,740,044 4.2226 2.205 2.194 2.199 2.194 2.294 48,826,300 2.2271 -3.24%
2016-04-22 0 4.320 4.310 4.320 4.280 4.340 18,560,241 80,033,245 4.3121 2.278 2.273 2.278 2.257 2.289 35,190,996 2.2743 -0.23%
2016-04-21 0 4.330 4.310 4.320 4.220 4.350 24,606,594 106,075,871 4.3109 2.284 2.273 2.278 2.226 2.294 46,655,135 2.2736 1.41%
2016-04-20 0 4.270 4.260 4.270 4.240 4.520 41,462,176 179,443,697 4.3279 2.252 2.247 2.252 2.236 2.384 78,614,025 2.2826 -4.69%
2016-04-19 0 4.480 4.470 4.480 4.460 4.740 25,909,680 117,454,746 4.5332 2.363 2.358 2.363 2.352 2.500 49,125,840 2.3909 -4.48%
2016-04-18 0 4.690 4.670 4.700 4.620 4.730 14,632,796 68,295,271 4.6673 2.474 2.463 2.479 2.437 2.495 27,744,395 2.4616 -1.05%
2016-04-15 0 4.740 4.730 4.740 4.720 4.900 15,120,591 72,782,213 4.8135 2.500 2.495 2.500 2.489 2.584 28,669,275 2.5387 -3.46%
2016-04-14 0 4.910 4.890 4.930 4.890 4.990 9,722,468 47,871,945 4.9238 2.590 2.579 2.600 2.579 2.632 18,434,207 2.5969 0.00%
2016-04-13 0 4.910 4.900 4.910 4.840 4.980 16,693,632 82,053,536 4.9153 2.590 2.584 2.590 2.553 2.627 31,651,827 2.5924 1.66%
2016-04-12 0 4.830 4.830 4.850 4.810 4.900 9,877,702 47,848,197 4.8441 2.547 2.547 2.558 2.537 2.584 18,728,537 2.5548 -1.83%
2016-04-11 0 4.920 4.910 4.930 4.850 4.960 4,808,980 23,662,122 4.9204 2.595 2.590 2.600 2.558 2.616 9,118,028 2.5951 0.20%
2016-04-08 0 4.910 4.900 4.920 4.640 4.930 10,814,000 52,202,700 4.8273 2.590 2.584 2.595 2.447 2.600 20,503,798 2.5460 3.59%
2016-04-07 0 4.740 4.740 4.750 4.620 4.770 6,660,267 31,393,322 4.7135 2.500 2.500 2.505 2.437 2.516 12,628,146 2.4860 0.85%
2016-04-06 0 4.700 4.680 4.710 4.610 4.740 7,606,180 35,613,625 4.6822 2.479 2.468 2.484 2.431 2.500 14,421,636 2.4695 -0.42%
2016-04-05 0 4.720 4.710 4.720 4.700 4.840 7,684,186 36,437,380 4.7419 2.489 2.484 2.489 2.479 2.553 14,569,539 2.5009 -2.28%
2016-04-01 0 4.830 4.810 4.830 4.700 4.920 7,662,000 36,902,020 4.8162 2.547 2.537 2.547 2.479 2.595 14,527,473 2.5402 -2.23%
2016-03-31 0 4.940 4.910 4.950 4.880 4.980 12,134,000 59,773,240 4.9261 2.605 2.590 2.611 2.574 2.627 23,006,573 2.5981 1.65%
2016-03-30 0 4.860 4.860 4.890 4.770 4.890 14,509,700 70,080,861 4.8299 2.563 2.563 2.579 2.516 2.579 27,511,000 2.5474 2.75%
2016-03-29 0 4.730 4.730 4.740 4.710 4.850 7,320,000 34,997,300 4.7811 2.495 2.495 2.500 2.484 2.558 13,879,027 2.5216 -2.27%
2016-03-24 0 4.840 4.810 4.840 4.740 4.870 3,156,000 15,209,300 4.8192 2.553 2.537 2.553 2.500 2.569 5,983,908 2.5417 0.00%
2016-03-23 0 4.840 4.800 4.860 4.760 4.910 5,528,000 26,623,970 4.8162 2.553 2.532 2.563 2.510 2.590 10,481,320 2.5401 -0.62%
2016-03-22 0 4.870 4.870 4.880 4.850 4.970 4,742,000 23,154,610 4.8829 2.569 2.569 2.574 2.558 2.621 8,991,031 2.5753 -1.81%
2016-03-21 0 4.960 4.960 4.980 4.840 4.990 6,010,000 29,750,240 4.9501 2.616 2.616 2.627 2.553 2.632 11,395,212 2.6108 0.61%
2016-03-18 0 4.930 4.910 4.920 4.780 4.970 14,073,994 69,266,171 4.9216 2.600 2.590 2.595 2.521 2.621 26,684,883 2.5957 1.86%
2016-03-17 0 4.840 4.830 4.840 4.640 4.840 7,828,000 37,139,160 4.7444 2.553 2.547 2.553 2.447 2.553 14,842,216 2.5023 4.99%
2016-03-16 0 4.610 4.600 4.610 4.570 4.730 7,385,000 34,118,890 4.6200 2.431 2.426 2.431 2.410 2.495 14,002,270 2.4367 -2.54%
2016-03-15 0 4.730 4.710 4.740 4.640 4.740 5,011,200 23,542,460 4.6980 2.495 2.484 2.500 2.447 2.500 9,501,445 2.4778 -0.21%
2016-03-14 0 4.740 4.730 4.760 4.650 4.870 9,337,576 44,330,492 4.7475 2.500 2.495 2.510 2.452 2.569 17,704,436 2.5039 1.94%
2016-03-11 0 4.650 4.620 4.680 4.510 4.670 6,766,722 31,218,143 4.6135 2.452 2.437 2.468 2.379 2.463 12,829,989 2.4332 1.53%
2016-03-10 0 4.580 4.550 4.570 4.530 4.660 7,314,192 33,675,290 4.6041 2.416 2.400 2.410 2.389 2.458 13,868,015 2.4283 0.66%
2016-03-09 0 4.550 4.540 4.560 4.530 4.590 3,382,000 15,414,660 4.5579 2.400 2.394 2.405 2.389 2.421 6,412,414 2.4039 -0.44%
2016-03-08 0 4.570 4.550 4.560 4.490 4.680 4,917,100 22,376,981 4.5508 2.410 2.400 2.405 2.368 2.468 9,323,028 2.4002 -2.35%
2016-03-07 0 4.680 4.670 4.690 4.640 4.820 5,657,675 26,630,729 4.7070 2.468 2.463 2.474 2.447 2.542 10,727,189 2.4825 -1.06%
2016-03-04 0 4.730 4.720 4.730 4.560 4.740 10,600,421 49,171,273 4.6386 2.495 2.489 2.495 2.405 2.500 20,098,843 2.4465 3.05%
2016-03-03 0 4.590 4.560 4.570 4.530 4.630 11,576,000 52,856,615 4.5661 2.421 2.405 2.410 2.389 2.442 21,948,582 2.4082 1.10%
2016-03-02 0 4.540 4.520 4.550 4.360 4.560 6,862,240 30,777,260 4.4850 2.394 2.384 2.400 2.300 2.405 13,011,095 2.3655 3.18%
2016-03-01 0 4.400 4.360 4.400 4.240 4.410 6,596,000 28,430,160 4.3102 2.321 2.300 2.321 2.236 2.326 12,506,293 2.2733 4.27%
2016-02-29 0 4.220 4.210 4.250 4.200 4.410 8,625,000 36,662,690 4.2507 2.226 2.220 2.242 2.215 2.326 16,353,362 2.2419 -3.87%
2016-02-26 0 4.390 4.390 4.410 4.320 4.410 5,050,065 22,064,601 4.3692 2.315 2.315 2.326 2.278 2.326 9,575,135 2.3044 0.92%
2016-02-25 0 4.350 4.350 4.370 4.310 4.430 10,222,307 44,635,826 4.3665 2.294 2.294 2.305 2.273 2.336 19,381,923 2.3030 0.00%
2016-02-24 0 4.350 4.350 4.370 4.340 4.490 10,226,181 45,028,863 4.4033 2.294 2.294 2.305 2.289 2.368 19,389,268 2.3224 -2.68%
2016-02-23 0 4.470 4.450 4.480 4.360 4.540 11,054,000 48,960,252 4.4292 2.358 2.347 2.363 2.300 2.394 20,958,848 2.3360 -0.89%
2016-02-22 0 4.510 4.490 4.510 4.470 4.560 7,790,000 35,095,270 4.5052 2.379 2.368 2.379 2.358 2.405 14,770,167 2.3761 0.00%
2016-02-19 0 4.510 4.500 4.530 4.500 4.580 8,661,140 39,199,928 4.5260 2.379 2.373 2.389 2.373 2.416 16,421,885 2.3871 -3.22%
2016-02-18 0 4.660 4.650 4.660 4.410 4.660 10,458,000 47,740,810 4.5650 2.458 2.452 2.458 2.326 2.458 19,828,807 2.4076 4.72%
2016-02-17 0 4.450 4.430 4.460 4.320 4.520 5,703,285 25,097,503 4.4005 2.347 2.336 2.352 2.278 2.384 10,813,668 2.3209 0.68%
2016-02-16 0 4.420 4.400 4.440 4.340 4.460 5,798,323 25,632,732 4.4207 2.331 2.321 2.342 2.289 2.352 10,993,864 2.3315 1.14%
2016-02-15 0 4.370 4.360 4.380 4.170 4.470 8,083,866 35,141,476 4.3471 2.305 2.300 2.310 2.199 2.358 15,327,349 2.2927 5.81%
2016-02-12 0 4.130 4.130 4.140 4.030 4.160 4,616,000 19,039,270 4.1246 2.178 2.178 2.183 2.125 2.194 8,752,130 2.1754 0.98%
2016-02-11 0 4.090 4.090 4.130 4.050 4.430 10,050,000 41,777,330 4.1569 2.157 2.157 2.178 2.136 2.336 19,055,222 2.1924 -8.09%
2016-02-05 0 4.450 4.430 4.450 4.420 4.510 3,542,000 15,771,470 4.4527 2.347 2.336 2.347 2.331 2.379 6,715,781 2.3484 0.00%
2016-02-04 0 4.450 4.440 4.450 4.420 4.580 3,856,977 17,219,687 4.4646 2.347 2.342 2.347 2.331 2.416 7,312,990 2.3547 -0.89%
2016-02-03 0 4.490 4.480 4.500 4.360 4.570 11,095,624 49,800,832 4.4883 2.368 2.363 2.373 2.300 2.410 21,037,769 2.3672 -0.44%
2016-02-02 0 4.510 4.500 4.510 4.400 4.540 7,478,656 33,554,014 4.4866 2.379 2.373 2.379 2.321 2.394 14,179,846 2.3663 0.22%
2016-02-01 0 4.500 4.500 4.530 4.430 4.660 6,426,000 29,036,400 4.5186 2.373 2.373 2.389 2.336 2.458 12,183,966 2.3832 -1.96%
2016-01-29 0 4.590 4.560 4.600 4.220 4.600 7,398,000 33,244,480 4.4937 2.421 2.405 2.426 2.226 2.426 14,026,918 2.3700 7.75%
2016-01-28 0 4.260 4.250 4.280 4.130 4.280 7,832,000 33,070,910 4.2225 2.247 2.242 2.257 2.178 2.257 14,849,801 2.2270 1.43%
2016-01-27 0 4.200 4.180 4.200 4.180 4.330 6,302,000 26,642,460 4.2276 2.215 2.205 2.215 2.205 2.284 11,948,856 2.2297 0.48%
2016-01-26 0 4.180 4.180 4.200 4.160 4.360 6,172,600 26,247,856 4.2523 2.205 2.205 2.215 2.194 2.300 11,703,509 2.2427 -3.46%
2016-01-25 0 4.330 4.320 4.350 4.320 4.460 9,604,000 42,020,208 4.3753 2.284 2.278 2.294 2.278 2.352 18,209,587 2.3076 -1.59%
2016-01-22 0 4.400 4.390 4.410 4.270 4.440 10,392,000 45,095,512 4.3394 2.321 2.315 2.326 2.252 2.342 19,703,668 2.2887 3.04%
2016-01-21 0 4.270 4.270 4.280 4.270 4.560 10,737,000 47,354,446 4.4104 2.252 2.252 2.257 2.252 2.405 20,357,802 2.3261 -3.83%
2016-01-20 0 4.440 4.440 4.450 4.420 4.750 8,824,234 39,724,820 4.5018 2.342 2.342 2.347 2.331 2.505 16,731,118 2.3743 -4.72%
2016-01-19 0 4.660 4.650 4.670 4.490 4.700 9,266,000 43,004,286 4.6411 2.458 2.452 2.463 2.368 2.479 17,568,725 2.4478 3.79%
2016-01-18 0 4.490 4.490 4.520 4.490 4.640 7,561,000 34,493,760 4.5621 2.368 2.368 2.384 2.368 2.447 14,335,973 2.4061 -0.88%
2016-01-15 0 4.530 4.520 4.560 4.510 4.740 10,435,525 48,368,582 4.6350 2.389 2.384 2.405 2.379 2.500 19,786,193 2.4446 -3.62%
2016-01-14 0 4.700 4.690 4.720 4.650 4.760 3,956,717 18,591,340 4.6987 2.479 2.474 2.489 2.452 2.510 7,502,101 2.4782 -1.47%
2016-01-13 0 4.770 4.760 4.790 4.750 4.950 4,955,841 24,036,436 4.8501 2.516 2.510 2.526 2.505 2.611 9,396,482 2.5580 -0.63%
2016-01-12 0 4.800 4.800 4.810 4.760 4.940 7,450,000 36,066,460 4.8411 2.532 2.532 2.537 2.510 2.605 14,125,513 2.5533 -0.83%
2016-01-11 0 4.840 4.860 4.880 4.810 4.900 12,352,208 59,983,403 4.8561 2.553 2.563 2.574 2.537 2.584 23,420,305 2.5612 -3.59%
2016-01-08 0 5.020 5.010 5.030 4.860 5.060 7,820,000 38,982,990 4.9850 2.648 2.642 2.653 2.563 2.669 14,827,048 2.6292 1.62%
2016-01-07 0 4.940 4.920 4.930 4.900 5.120 15,563,785 77,515,912 4.9805 2.605 2.595 2.600 2.584 2.700 29,509,589 2.6268 -4.82%
2016-01-06 0 5.190 5.180 5.190 5.060 5.190 14,483,569 74,401,190 5.1369 2.737 2.732 2.737 2.669 2.737 27,461,454 2.7093 2.57%
2016-01-05 0 5.060 5.060 5.070 4.890 5.090 14,327,604 71,838,882 5.0140 2.669 2.669 2.674 2.579 2.685 27,165,738 2.6445 4.33%
2016-01-04 0 4.850 4.840 4.860 4.820 5.100 8,076,040 40,032,288 4.9569 2.558 2.553 2.563 2.542 2.690 15,312,511 2.6144 -3.96%
2015-12-31 0 5.050 5.030 5.060 5.020 5.090 2,180,000 10,989,490 5.0411 2.663 2.653 2.669 2.648 2.685 4,133,371 2.6587 -0.39%
2015-12-30 0 5.070 5.060 5.100 5.050 5.130 6,286,000 31,939,286 5.0810 2.674 2.669 2.690 2.663 2.706 11,918,520 2.6798 -1.36%
2015-12-29 0 5.140 5.120 5.140 5.070 5.160 10,403,942 53,352,297 5.1281 2.711 2.700 2.711 2.674 2.721 19,726,311 2.7046 -0.19%
2015-12-28 0 5.150 5.130 5.160 5.100 5.230 7,483,453 38,829,327 5.1887 2.716 2.706 2.721 2.690 2.758 14,188,941 2.7366 -1.53%
2015-12-24 0 5.230 5.230 5.240 5.010 5.280 6,105,240 31,720,929 5.1957 2.758 2.758 2.764 2.642 2.785 11,575,791 2.7403 3.56%
2015-12-23 0 5.050 5.030 5.050 4.940 5.050 6,533,879 32,695,402 5.0040 2.663 2.653 2.663 2.605 2.663 12,388,509 2.6392 1.00%
2015-12-22 0 5.000 4.990 5.010 4.980 5.060 5,656,588 28,319,643 5.0065 2.637 2.632 2.642 2.627 2.669 10,725,128 2.6405 -0.20%
2015-12-21 0 5.010 5.000 5.030 4.970 5.060 6,131,661 30,733,646 5.0123 2.642 2.637 2.653 2.621 2.669 11,625,886 2.6436 0.40%
2015-12-18 0 4.990 4.960 5.000 4.910 5.040 11,841,949 59,173,733 4.9970 2.632 2.616 2.637 2.590 2.658 22,452,832 2.6355 -1.77%
2015-12-17 0 5.080 5.060 5.080 4.850 5.090 11,135,272 55,935,591 5.0233 2.679 2.669 2.679 2.558 2.685 21,112,943 2.6494 4.96%
2015-12-16 0 4.840 4.840 4.860 4.770 4.910 14,579,908 71,042,650 4.8726 2.553 2.553 2.563 2.516 2.590 27,644,117 2.5699 1.89%
2015-12-15 0 4.750 4.750 4.780 4.610 4.810 5,797,152 27,498,587 4.7435 2.505 2.505 2.521 2.431 2.537 10,991,643 2.5018 2.59%
2015-12-14 0 4.630 4.630 4.640 4.530 4.720 19,863,463 91,325,886 4.5977 2.442 2.442 2.447 2.389 2.489 37,661,959 2.4249 -2.11%
2015-12-11 0 4.730 4.730 4.750 4.710 4.860 8,884,913 42,300,244 4.7609 2.495 2.495 2.505 2.484 2.563 16,846,168 2.5110 -1.46%
2015-12-10 0 4.800 4.800 4.810 4.790 4.890 8,366,468 40,456,065 4.8355 2.532 2.532 2.537 2.526 2.579 15,863,174 2.5503 -0.83%
2015-12-09 0 4.840 4.830 4.840 4.830 4.900 8,782,052 42,730,218 4.8656 2.553 2.547 2.553 2.547 2.584 16,651,139 2.5662 -1.63%
2015-12-08 0 4.920 4.900 4.930 4.880 4.960 11,202,686 54,989,392 4.9086 2.595 2.584 2.600 2.574 2.616 21,240,763 2.5889 -1.20%
2015-12-07 0 4.980 4.980 5.010 4.980 5.100 10,162,680 50,983,913 5.0168 2.627 2.627 2.642 2.627 2.690 19,268,868 2.6459 -2.16%
2015-12-04 0 5.090 5.090 5.100 5.080 5.180 9,280,000 47,549,784 5.1239 2.685 2.685 2.690 2.679 2.732 17,595,269 2.7024 -2.49%
2015-12-03 0 5.220 5.190 5.230 5.090 5.230 6,314,849 32,798,400 5.1939 2.753 2.737 2.758 2.685 2.758 11,973,219 2.7393 0.58%
2015-12-02 0 5.190 5.180 5.190 5.120 5.200 6,072,867 31,455,559 5.1797 2.737 2.732 2.737 2.700 2.743 11,514,411 2.7318 -0.38%
2015-12-01 0 5.210 5.210 5.220 4.990 5.220 18,221,607 93,108,822 5.1098 2.748 2.748 2.753 2.632 2.753 34,548,931 2.6950 6.33%
2015-11-30 0 4.900 4.890 4.900 4.860 5.010 21,080,574 103,447,216 4.9072 2.584 2.579 2.584 2.563 2.642 39,969,653 2.5881 -0.20%
2015-11-27 0 4.910 4.900 4.910 4.890 5.100 9,652,421 47,773,240 4.9494 2.590 2.584 2.590 2.579 2.690 18,301,395 2.6104 -4.10%
2015-11-26 0 5.120 5.110 5.140 5.040 5.140 6,968,660 35,591,563 5.1074 2.700 2.695 2.711 2.658 2.711 13,212,872 2.6937 1.39%
2015-11-25 0 5.050 5.040 5.050 5.010 5.130 10,653,680 53,950,272 5.0640 2.663 2.658 2.663 2.642 2.706 20,199,824 2.6708 -2.13%
2015-11-24 0 5.160 5.140 5.150 5.080 5.200 8,233,312 42,603,477 5.1745 2.721 2.711 2.716 2.679 2.743 15,610,705 2.7291 1.18%
2015-11-23 0 5.100 5.080 5.100 5.070 5.260 6,670,000 34,331,818 5.1472 2.690 2.679 2.690 2.674 2.774 12,646,600 2.7147 -2.49%
2015-11-20 0 5.230 5.210 5.240 5.180 5.350 7,870,000 41,113,705 5.2241 2.758 2.748 2.764 2.732 2.822 14,921,850 2.7553 -2.06%
2015-11-19 0 5.340 5.330 5.340 5.220 5.390 15,606,000 83,018,620 5.3197 2.816 2.811 2.816 2.753 2.843 29,589,631 2.8057 1.71%
2015-11-18 0 5.250 5.240 5.250 5.070 5.290 21,846,646 113,800,036 5.2090 2.769 2.764 2.769 2.674 2.790 41,422,157 2.7473 3.55%
2015-11-17 0 5.070 5.050 5.070 5.020 5.180 10,040,000 51,215,830 5.1012 2.674 2.663 2.674 2.648 2.732 19,036,261 2.6904 0.00%
2015-11-16 0 5.070 5.060 5.070 4.890 5.100 16,000,000 80,543,111 5.0339 2.674 2.669 2.674 2.579 2.690 30,336,671 2.6550 0.00%
2015-11-13 0 5.070 5.050 5.080 4.960 5.410 36,601,802 185,842,331 5.0774 2.674 2.663 2.679 2.616 2.853 69,398,552 2.6779 -7.31%
2015-11-12 0 5.470 5.460 5.470 5.430 5.580 8,980,000 49,234,484 5.4827 2.885 2.880 2.885 2.864 2.943 17,026,457 2.8916 -1.62%
2015-11-11 0 5.560 5.530 5.560 5.430 5.570 11,928,974 65,994,715 5.5323 2.932 2.917 2.932 2.864 2.938 22,617,835 2.9178 0.36%
2015-11-10 0 5.540 5.520 5.550 5.510 5.740 9,748,000 54,331,434 5.5736 2.922 2.911 2.927 2.906 3.027 18,482,617 2.9396 -2.98%
2015-11-09 0 5.710 5.690 5.710 5.670 5.790 6,556,000 37,452,730 5.7127 3.012 3.001 3.012 2.990 3.054 12,430,451 3.0130 0.35%
2015-11-06 0 5.690 5.670 5.720 5.580 5.740 9,384,000 53,265,608 5.6762 3.001 2.990 3.017 2.943 3.027 17,792,458 2.9937 2.15%
2015-11-05 0 5.570 5.550 5.580 5.550 5.730 14,138,000 79,622,920 5.6318 2.938 2.927 2.943 2.927 3.022 26,806,241 2.9703 -0.18%
2015-11-04 0 5.580 5.570 5.590 5.510 5.650 26,537,055 147,809,229 5.5699 2.943 2.938 2.948 2.906 2.980 50,315,370 2.9377 -0.36%
2015-11-03 0 5.600 5.560 5.630 5.490 5.630 13,983,343 77,439,234 5.5380 2.954 2.932 2.969 2.896 2.969 26,513,005 2.9208 2.00%
2015-11-02 0 5.490 5.480 5.500 5.460 5.740 12,903,000 71,830,144 5.5669 2.896 2.890 2.901 2.880 3.027 24,464,629 2.9361 -3.68%
2015-10-30 0 5.700 5.710 5.740 5.660 6.120 23,609,380 136,664,204 5.7886 3.006 3.012 3.027 2.985 3.228 44,764,375 3.0530 -6.40%
2015-10-29 0 6.090 6.070 6.100 6.070 6.180 7,939,870 48,405,410 6.0965 3.212 3.201 3.217 3.201 3.259 15,054,327 3.2154 -0.33%
2015-10-28 0 6.110 6.100 6.110 6.080 6.260 15,220,332 94,090,445 6.1819 3.223 3.217 3.223 3.207 3.302 28,858,388 3.2604 -0.49%
2015-10-27 0 6.140 6.140 6.150 6.020 6.230 20,881,271 128,425,249 6.1503 3.238 3.238 3.244 3.175 3.286 39,591,766 3.2437 -2.69%
2015-10-26 0 6.310 6.260 6.280 6.190 6.750 21,714,000 138,037,614 6.3571 3.328 3.302 3.312 3.265 3.560 41,170,655 3.3528 -5.54%
2015-10-23 0 6.680 6.670 6.700 6.610 6.770 11,574,312 77,596,309 6.7042 3.523 3.518 3.534 3.486 3.571 21,945,381 3.5359 0.30%
2015-10-22 0 6.660 6.630 6.670 6.480 6.680 10,481,600 69,500,880 6.6308 3.513 3.497 3.518 3.418 3.523 19,873,553 3.4972 1.37%
2015-10-20 0 6.570 6.570 6.580 6.350 6.780 25,322,912 168,262,765 6.6447 3.465 3.465 3.470 3.349 3.576 48,013,304 3.5045 2.82%
2015-10-19 0 6.390 6.360 6.410 6.360 6.480 8,989,627 57,465,695 6.3924 3.370 3.354 3.381 3.354 3.418 17,044,710 3.3715 0.47%
2015-10-16 0 6.360 6.330 6.340 6.330 6.680 14,524,141 94,194,687 6.4854 3.354 3.339 3.344 3.339 3.523 27,538,381 3.4205 -2.60%
2015-10-15 0 6.530 6.500 6.530 6.270 6.540 15,129,161 97,561,691 6.4486 3.444 3.428 3.444 3.307 3.449 28,685,524 3.4011 4.15%
2015-10-14 0 6.270 6.240 6.300 6.180 6.370 14,582,865 91,693,265 6.2877 3.307 3.291 3.323 3.259 3.360 27,649,724 3.3162 0.97%
2015-10-13 0 6.210 6.200 6.210 6.120 6.420 34,736,893 215,998,693 6.2181 3.275 3.270 3.275 3.228 3.386 65,862,606 3.2795 -2.51%
2015-10-12 0 6.370 6.330 6.380 6.330 6.530 14,589,633 94,149,269 6.4532 3.360 3.339 3.365 3.339 3.444 27,662,556 3.4035 -1.85%
2015-10-09 0 6.490 6.490 6.500 6.410 6.720 7,516,570 49,448,091 6.5785 3.423 3.423 3.428 3.381 3.544 14,251,732 3.4696 -1.82%
2015-10-08 0 6.610 6.570 6.630 6.500 6.820 5,038,000 33,315,640 6.6129 3.486 3.465 3.497 3.428 3.597 9,552,259 3.4877 -2.51%
2015-10-07 0 6.780 6.760 6.780 6.560 6.850 11,068,000 74,156,210 6.7001 3.576 3.565 3.576 3.460 3.613 20,985,392 3.5337 1.50%
2015-10-06 0 6.680 6.650 6.710 6.540 6.780 5,570,823 37,080,705 6.6562 3.523 3.507 3.539 3.449 3.576 10,562,514 3.5106 0.45%
2015-10-05 0 6.650 6.630 6.660 6.490 6.740 8,362,000 55,274,740 6.6102 3.507 3.497 3.513 3.423 3.555 15,854,703 3.4863 1.99%
2015-10-02 0 6.520 6.500 6.520 6.010 6.570 15,020,000 94,474,292 6.2899 3.439 3.428 3.439 3.170 3.465 28,478,550 3.3174 8.13%
2015-09-30 0 6.030 6.000 6.030 5.960 6.330 18,789,400 114,721,942 6.1057 3.180 3.164 3.180 3.143 3.339 35,625,491 3.2202 -0.50%
2015-09-29 0 6.060 6.050 6.070 5.950 6.100 6,325,930 38,175,622 6.0348 3.196 3.191 3.201 3.138 3.217 11,994,229 3.1828 -2.42%
2015-09-25 0 6.210 6.200 6.210 6.160 6.460 3,567,000 22,298,340 6.2513 3.275 3.270 3.275 3.249 3.407 6,763,182 3.2970 -3.12%
2015-09-24 0 6.410 6.420 6.430 6.170 6.430 5,614,108 35,406,518 6.3067 3.381 3.386 3.391 3.254 3.391 10,644,584 3.3262 3.55%
2015-09-23 0 6.190 6.180 6.190 6.120 6.610 10,539,972 66,134,667 6.2747 3.265 3.259 3.265 3.228 3.486 19,984,229 3.3093 -6.21%
2015-09-22 0 6.600 6.550 6.600 6.510 6.700 3,752,000 24,778,070 6.6040 3.481 3.455 3.481 3.433 3.534 7,113,949 3.4830 -0.15%
2015-09-21 0 6.610 6.600 6.650 6.460 6.710 2,552,802 16,854,549 6.6024 3.486 3.481 3.507 3.407 3.539 4,840,220 3.4822 -1.20%
2015-09-18 0 6.690 6.680 6.740 6.660 6.820 3,465,462 23,314,943 6.7278 3.528 3.523 3.555 3.513 3.597 6,570,661 3.5483 -0.74%
2015-09-17 0 6.740 6.710 6.750 6.630 6.880 5,870,000 39,574,818 6.7419 3.555 3.539 3.560 3.497 3.629 11,129,766 3.5558 1.81%
2015-09-16 0 6.620 6.620 6.630 6.420 6.790 5,487,546 36,220,554 6.6005 3.491 3.491 3.497 3.386 3.581 10,404,617 3.4812 2.16%
2015-09-15 0 6.480 6.420 6.490 6.280 6.590 3,452,468 22,132,733 6.4107 3.418 3.386 3.423 3.312 3.476 6,546,024 3.3811 0.78%
2015-09-14 0 6.430 6.450 6.510 6.400 6.770 4,917,369 32,022,693 6.5122 3.391 3.402 3.433 3.375 3.571 9,323,538 3.4346 -2.58%
2015-09-11 0 6.600 6.590 6.610 6.540 6.810 6,459,633 43,248,191 6.6951 3.481 3.476 3.486 3.449 3.592 12,247,735 3.5311 0.30%
2015-09-10 0 6.580 6.560 6.610 6.550 6.950 12,207,014 81,851,336 6.7053 3.470 3.460 3.486 3.455 3.666 23,145,011 3.5365 0.77%
2015-09-09 0 6.530 6.510 6.580 6.120 6.710 7,050,000 45,981,886 6.5223 3.444 3.433 3.470 3.228 3.539 13,367,096 3.4399 6.87%
2015-09-08 0 6.110 6.110 6.130 5.840 6.130 5,084,692 30,492,088 5.9968 3.223 3.223 3.233 3.080 3.233 9,640,789 3.1628 1.83%
2015-09-07 0 6.000 5.960 6.000 5.810 6.140 3,674,000 22,094,008 6.0136 3.164 3.143 3.164 3.064 3.238 6,966,058 3.1717 1.52%
2015-09-04 0 5.910 5.840 5.940 5.780 6.080 7,881,468 46,598,596 5.9124 3.117 3.080 3.133 3.048 3.207 14,943,594 3.1183 0.34%
2015-09-02 0 5.890 5.880 5.950 5.800 6.140 9,004,227 53,804,320 5.9755 3.106 3.101 3.138 3.059 3.238 17,072,392 3.1515 0.34%
2015-09-01 0 5.870 5.870 5.910 5.860 6.180 8,544,882 51,219,401 5.9942 3.096 3.096 3.117 3.091 3.259 16,201,455 3.1614 -6.97%
2015-08-31 0 6.310 6.210 6.330 6.160 6.600 10,730,735 67,249,248 6.2670 3.328 3.275 3.339 3.249 3.481 20,345,924 3.3053 -3.81%
2015-08-28 0 6.560 6.510 6.580 6.320 6.800 21,759,506 141,635,937 6.5092 3.460 3.433 3.470 3.333 3.586 41,256,936 3.4330 -2.09%
2015-08-27 0 6.700 6.640 6.700 6.100 6.710 15,435,648 98,464,190 6.3790 3.534 3.502 3.534 3.217 3.539 29,266,636 3.3644 12.79%
2015-08-26 0 5.940 5.900 5.920 5.400 5.980 12,233,364 71,044,602 5.8074 3.133 3.112 3.122 2.848 3.154 23,194,971 3.0629 7.03%
2015-08-25 0 5.550 5.540 5.550 5.430 6.050 26,151,439 147,899,527 5.6555 2.927 2.922 2.927 2.864 3.191 49,584,225 2.9828 -6.41%
2015-08-24 0 5.930 5.930 5.960 5.410 5.960 24,832,589 144,189,867 5.8065 3.128 3.128 3.143 2.853 3.143 47,083,631 3.0624 -0.50%
2015-08-21 0 5.960 5.960 5.990 5.920 6.200 21,406,959 129,183,644 6.0347 3.143 3.143 3.159 3.122 3.270 40,588,492 3.1828 -5.85%
2015-08-20 0 6.330 6.320 6.370 6.300 6.860 11,694,605 76,477,543 6.5396 3.339 3.333 3.360 3.323 3.618 22,173,462 3.4491 -6.91%
2015-08-19 0 6.800 6.790 6.800 6.760 7.020 7,094,340 48,377,920 6.8192 3.586 3.581 3.586 3.565 3.702 13,451,166 3.5966 -2.02%
2015-08-18 0 6.940 6.910 6.970 6.890 7.140 5,409,138 37,967,670 7.0192 3.660 3.644 3.676 3.634 3.766 10,255,953 3.7020 0.29%
2015-08-17 0 6.920 6.900 6.930 6.870 7.130 8,588,000 59,611,418 6.9412 3.650 3.639 3.655 3.623 3.760 16,283,208 3.6609 -1.28%
2015-08-14 0 7.010 7.000 7.020 6.960 7.180 7,470,950 52,447,384 7.0202 3.697 3.692 3.702 3.671 3.787 14,165,235 3.7025 -1.68%
2015-08-13 0 7.130 7.110 7.140 7.000 7.210 10,135,557 72,241,746 7.1276 3.760 3.750 3.766 3.692 3.803 19,217,441 3.7592 0.56%
2015-08-12 0 7.090 7.080 7.130 6.800 7.210 8,488,843 59,984,953 7.0663 3.739 3.734 3.760 3.586 3.803 16,095,202 3.7269 -3.54%
2015-08-11 0 7.350 7.330 7.350 7.290 7.500 7,674,500 56,669,960 7.3842 3.876 3.866 3.876 3.845 3.956 14,551,174 3.8945 -0.81%
2015-08-10 0 7.410 7.360 7.420 7.090 7.480 5,955,000 43,631,040 7.3268 3.908 3.882 3.913 3.739 3.945 11,290,930 3.8643 2.63%
2015-08-07 0 7.220 7.220 7.260 7.000 7.390 8,838,000 64,025,570 7.2444 3.808 3.808 3.829 3.692 3.898 16,757,219 3.8208 1.69%
2015-08-06 0 7.100 7.100 7.110 7.060 7.410 26,040,000 186,988,250 7.1808 3.745 3.745 3.750 3.724 3.908 49,372,932 3.7873 -5.21%
2015-08-05 0 7.490 7.460 7.520 7.340 7.580 3,781,066 28,234,458 7.4673 3.950 3.935 3.966 3.871 3.998 7,169,060 3.9384 -1.32%
2015-08-04 0 7.590 7.550 7.610 7.410 7.640 6,593,014 49,593,950 7.5222 4.003 3.982 4.014 3.908 4.029 12,500,631 3.9673 -0.52%
2015-08-03 0 7.630 7.600 7.640 7.520 7.860 3,910,067 29,877,262 7.6411 4.024 4.008 4.029 3.966 4.145 7,413,651 4.0300 -2.68%
2015-07-31 0 7.840 7.760 7.860 7.540 7.860 5,890,909 45,384,739 7.7042 4.135 4.093 4.145 3.977 4.145 11,169,411 4.0633 1.95%
2015-07-30 0 7.690 7.650 7.690 7.400 7.780 5,432,016 41,211,441 7.5868 4.056 4.035 4.056 3.903 4.103 10,299,330 4.0014 1.05%
2015-07-29 0 7.610 7.610 7.650 7.490 7.840 6,293,745 47,828,494 7.5994 4.014 4.014 4.035 3.950 4.135 11,933,205 4.0080 0.79%
2015-07-28 0 7.550 7.550 7.600 7.270 7.660 7,612,404 57,327,153 7.5308 3.982 3.982 4.008 3.834 4.040 14,433,437 3.9718 -0.92%
2015-07-27 0 7.620 7.610 7.630 7.600 7.880 4,178,308 32,119,001 7.6871 4.019 4.014 4.024 4.008 4.156 7,922,247 4.0543 -4.99%
2015-07-24 0 8.020 8.010 8.020 7.870 8.100 5,550,000 44,274,760 7.9774 4.230 4.225 4.230 4.151 4.272 10,523,033 4.2074 -0.87%
2015-07-23 0 8.090 8.090 8.140 7.930 8.180 3,643,500 29,516,410 8.1011 4.267 4.267 4.293 4.182 4.314 6,908,229 4.2726 0.62%
2015-07-22 0 8.040 8.000 8.040 7.930 8.270 5,747,819 46,009,075 8.0046 4.240 4.219 4.240 4.182 4.362 10,898,106 4.2217 -2.31%
2015-07-21 0 8.230 8.170 8.240 7.890 8.240 3,837,028 31,168,314 8.1230 4.341 4.309 4.346 4.161 4.346 7,275,166 4.2842 3.13%
2015-07-20 0 7.980 7.990 8.020 7.890 8.300 2,101,332 16,771,629 7.9814 4.209 4.214 4.230 4.161 4.378 3,984,214 4.2095 -2.80%
2015-07-17 0 8.210 8.170 8.220 8.130 8.490 6,103,648 50,385,824 8.2550 4.330 4.309 4.335 4.288 4.478 11,572,773 4.3538 2.75%
2015-07-16 0 7.990 7.950 8.000 7.760 8.010 4,316,000 34,119,190 7.9053 4.214 4.193 4.219 4.093 4.225 8,183,317 4.1694 2.70%
2015-07-15 0 7.780 7.710 7.780 7.570 7.980 4,577,064 35,436,946 7.7423 4.103 4.066 4.103 3.993 4.209 8,678,305 4.0834 -1.52%
2015-07-14 0 7.900 7.900 7.960 7.790 8.170 9,320,598 73,831,360 7.9213 4.167 4.167 4.198 4.109 4.309 17,672,245 4.1778 -3.30%
2015-07-13 0 8.170 8.100 8.180 7.430 8.180 10,205,761 79,905,917 7.8295 4.309 4.272 4.314 3.919 4.314 19,350,551 4.1294 7.22%
2015-07-10 0 7.620 7.670 7.680 7.430 7.980 6,091,468 46,957,998 7.7088 4.019 4.045 4.051 3.919 4.209 11,549,679 4.0657 3.81%
2015-07-09 0 7.340 7.340 7.350 6.540 7.480 11,418,806 83,152,612 7.2821 3.871 3.871 3.876 3.449 3.945 21,650,535 3.8407 6.84%
2015-07-08 0 6.870 6.750 6.770 6.500 7.410 19,784,840 137,832,130 6.9666 3.623 3.560 3.571 3.428 3.908 37,512,887 3.6743 -9.96%
2015-07-07 0 7.630 7.620 7.640 7.590 8.080 18,601,532 143,206,017 7.6986 4.024 4.019 4.029 4.003 4.262 35,269,285 4.0604 -0.52%
2015-07-06 0 7.670 7.670 7.690 7.290 8.170 11,017,271 83,051,808 7.5383 4.045 4.045 4.056 3.845 4.309 20,889,208 3.9758 -3.16%
2015-07-03 0 7.920 7.920 7.930 7.730 8.300 5,252,800 41,747,612 7.9477 4.177 4.177 4.182 4.077 4.378 9,959,529 4.1917 -2.82%
2015-07-02 0 8.150 8.110 8.150 7.940 8.550 10,802,829 88,256,131 8.1697 4.298 4.277 4.298 4.188 4.509 20,482,617 4.3088 -5.12%
2015-06-30 0 8.590 8.650 8.670 8.260 8.680 7,707,797 65,774,095 8.5334 4.530 4.562 4.573 4.356 4.578 14,614,306 4.5007 0.47%
2015-06-29 0 8.550 8.550 8.590 8.030 8.630 11,165,768 93,662,777 8.3884 4.509 4.509 4.530 4.235 4.552 21,170,765 4.4242 4.52%
2015-06-26 0 8.180 8.180 8.190 8.060 8.650 10,273,400 85,150,928 8.2885 4.314 4.314 4.320 4.251 4.562 19,478,797 4.3715 -5.98%
2015-06-25 0 8.700 8.680 8.760 8.520 9.050 10,825,278 94,729,688 8.7508 4.589 4.578 4.620 4.494 4.773 20,525,181 4.6153 -0.34%
2015-06-24 0 8.730 8.710 8.740 8.520 8.940 13,415,225 117,252,823 8.7403 4.604 4.594 4.610 4.494 4.715 25,435,829 4.6098 1.51%
2015-06-23 0 8.600 8.600 8.670 8.120 8.780 7,392,868 62,802,993 8.4951 4.536 4.536 4.573 4.283 4.631 14,017,188 4.4804 6.17%
2015-06-22 0 8.100 8.090 8.100 8.010 8.270 3,718,666 30,236,316 8.1310 4.272 4.267 4.272 4.225 4.362 7,050,747 4.2884 -0.86%
2015-06-19 0 8.170 8.150 8.270 8.020 8.320 9,272,639 76,207,665 8.2186 4.309 4.298 4.362 4.230 4.388 17,581,313 4.3346 1.24%
2015-06-18 0 8.070 8.080 8.090 7.970 8.230 5,655,557 45,684,686 8.0778 4.256 4.262 4.267 4.203 4.341 10,723,173 4.2604 -0.86%
2015-06-17 0 8.140 8.140 8.200 7.690 8.280 13,763,578 111,359,078 8.0909 4.293 4.293 4.325 4.056 4.367 26,096,321 4.2672 4.76%
2015-06-16 0 7.770 7.760 7.790 7.750 8.210 10,835,152 85,781,472 7.9170 4.098 4.093 4.109 4.087 4.330 20,543,903 4.1755 -5.36%
2015-06-15 0 8.210 8.190 8.210 8.190 8.490 4,779,442 39,481,543 8.2607 4.330 4.320 4.330 4.320 4.478 9,062,023 4.3568 -3.30%
2015-06-12 0 8.490 8.500 8.510 8.400 8.570 5,050,100 42,663,565 8.4481 4.478 4.483 4.488 4.430 4.520 9,575,201 4.4556 0.00%
2015-06-11 0 8.490 8.460 8.500 8.410 8.580 5,046,860 42,783,499 8.4773 4.478 4.462 4.483 4.436 4.525 9,569,058 4.4710 0.35%
2015-06-10 0 8.460 8.410 8.460 8.370 8.800 5,740,617 49,094,909 8.5522 4.462 4.436 4.462 4.414 4.641 10,884,451 4.5106 -2.42%
2015-06-09 0 8.670 8.700 8.720 8.560 8.930 5,398,605 46,860,008 8.6800 4.573 4.589 4.599 4.515 4.710 10,235,982 4.5780 -2.03%
2015-06-08 0 8.850 8.820 8.850 8.600 8.920 3,566,591 31,428,275 8.8119 4.668 4.652 4.668 4.536 4.705 6,762,406 4.6475 1.84%
2015-06-05 0 8.690 8.690 8.700 8.630 8.870 15,141,817 131,705,245 8.6981 4.583 4.583 4.589 4.552 4.678 28,709,520 4.5875 -0.69%
2015-06-04 0 8.750 8.710 8.770 8.570 8.880 7,518,071 65,450,626 8.7058 4.615 4.594 4.625 4.520 4.683 14,254,578 4.5916 -0.46%
2015-06-03 0 8.790 8.780 8.800 8.740 9.310 9,794,000 86,987,734 8.8817 4.636 4.631 4.641 4.610 4.910 18,569,835 4.6844 -5.08%
2015-06-02 0 9.260 9.240 9.270 9.190 9.600 6,410,700 59,990,155 9.3578 4.884 4.873 4.889 4.847 5.063 12,154,956 4.9354 -1.59%
2015-06-01 0 9.410 9.350 9.430 8.810 9.660 15,349,010 143,732,979 9.3643 4.963 4.931 4.974 4.647 5.095 29,102,367 4.9389 5.02%
2015-05-29 0 8.960 8.900 8.970 8.710 8.980 10,346,971 91,408,986 8.8344 4.726 4.694 4.731 4.594 4.736 19,618,291 4.6594 1.82%
2015-05-28 0 8.800 8.790 8.810 8.620 9.250 12,432,171 109,876,719 8.8381 4.641 4.636 4.647 4.546 4.879 23,571,918 4.6613 -5.86%
2015-05-27 0 9.690 9.680 9.760 9.350 9.810 14,020,508 134,931,266 9.6239 4.930 4.925 4.966 4.757 4.991 27,556,998 4.8964 4.31%
2015-05-26 0 9.290 9.280 9.300 8.900 9.360 11,202,684 103,437,658 9.2333 4.727 4.721 4.732 4.528 4.762 22,018,628 4.6977 7.27%
2015-05-22 0 8.660 8.650 8.720 8.570 8.900 7,333,587 63,792,788 8.6987 4.406 4.401 4.437 4.360 4.528 14,414,003 4.4258 -0.46%
2015-05-21 0 8.700 8.700 8.750 8.690 9.080 7,015,300 61,605,972 8.7817 4.426 4.426 4.452 4.421 4.620 13,788,417 4.4680 -2.79%
2015-05-20 0 8.950 8.900 8.970 8.860 9.250 6,118,387 55,213,333 9.0242 4.554 4.528 4.564 4.508 4.706 12,025,554 4.5913 -1.32%
2015-05-19 0 9.070 9.050 9.080 8.770 9.200 9,932,848 90,091,152 9.0700 4.615 4.604 4.620 4.462 4.681 19,522,793 4.6147 3.42%
2015-05-18 0 8.770 8.700 8.800 8.620 8.850 5,090,189 44,453,363 8.7331 4.462 4.426 4.477 4.386 4.503 10,004,654 4.4433 1.04%
2015-05-15 0 8.680 8.670 8.730 8.570 8.800 10,168,384 88,032,817 8.6575 4.416 4.411 4.442 4.360 4.477 19,985,734 4.4048 0.12%
2015-05-14 0 8.670 8.670 8.690 8.300 8.790 9,091,191 78,363,537 8.6197 4.411 4.411 4.421 4.223 4.472 17,868,535 4.3856 4.33%
2015-05-13 0 8.310 8.260 8.280 8.240 8.480 4,722,075 39,412,388 8.3464 4.228 4.203 4.213 4.192 4.314 9,281,134 4.2465 -1.07%
2015-05-12 0 8.400 8.400 8.440 8.240 8.620 9,635,917 81,084,990 8.4149 4.274 4.274 4.294 4.192 4.386 18,939,182 4.2813 -2.44%
2015-05-11 0 8.610 8.530 8.610 8.410 8.880 7,989,710 69,304,561 8.6742 4.381 4.340 4.381 4.279 4.518 15,703,598 4.4133 2.99%
2015-05-08 0 8.360 8.360 8.390 8.260 8.580 6,240,086 52,538,862 8.4196 4.253 4.253 4.269 4.203 4.365 12,264,751 4.2837 2.45%
2015-05-07 0 8.160 8.140 8.190 8.000 8.250 9,043,720 73,543,995 8.1321 4.152 4.141 4.167 4.070 4.197 17,775,232 4.1374 0.62%
2015-05-06 0 8.110 8.110 8.120 8.070 8.650 14,852,662 122,450,462 8.2443 4.126 4.126 4.131 4.106 4.401 29,192,579 4.1946 -6.35%
2015-05-05 0 8.660 8.650 8.680 8.550 9.250 14,486,952 128,816,661 8.8919 4.406 4.401 4.416 4.350 4.706 28,473,784 4.5240 -3.88%
2015-05-04 0 9.010 8.950 9.060 8.400 9.190 14,074,473 126,294,176 8.9733 4.584 4.554 4.610 4.274 4.676 27,663,065 4.5654 4.89%
2015-04-30 0 8.590 8.540 8.610 8.380 8.750 9,983,016 85,197,420 8.5342 4.370 4.345 4.381 4.264 4.452 19,621,397 4.3421 0.94%
2015-04-29 0 8.510 8.510 8.560 8.300 8.820 9,488,000 80,495,956 8.4840 4.330 4.330 4.355 4.223 4.487 18,648,454 4.3165 0.59%
2015-04-28 0 8.460 8.460 8.470 8.200 8.810 14,654,398 124,552,724 8.4993 4.304 4.304 4.309 4.172 4.482 28,802,895 4.3243 -3.09%
2015-04-27 0 8.730 8.720 8.730 8.640 8.840 9,429,000 82,476,576 8.7471 4.442 4.437 4.442 4.396 4.498 18,532,491 4.4504 0.34%
2015-04-24 0 8.700 8.650 8.710 8.380 8.820 9,256,374 79,451,889 8.5835 4.426 4.401 4.431 4.264 4.487 18,193,198 4.3671 1.64%
2015-04-23 0 8.560 8.560 8.620 8.550 8.970 27,971,306 242,347,388 8.6641 4.355 4.355 4.386 4.350 4.564 54,976,983 4.4082 -4.68%
2015-04-22 0 8.980 8.980 8.990 8.300 8.990 36,254,326 314,285,391 8.6689 4.569 4.569 4.574 4.223 4.574 71,257,076 4.4106 15.57%
2015-04-21 0 7.770 7.730 7.780 7.420 7.780 10,021,084 76,408,469 7.6248 3.953 3.933 3.958 3.775 3.958 19,696,219 3.8793 5.43%
2015-04-20 0 7.370 7.370 7.420 7.350 7.890 18,265,827 139,665,500 7.6463 3.750 3.750 3.775 3.740 4.014 35,901,079 3.8903 -3.53%
2015-04-17 0 7.640 7.630 7.650 7.380 7.700 25,971,945 198,351,201 7.6371 3.887 3.882 3.892 3.755 3.918 51,047,284 3.8856 3.80%
2015-04-16 0 7.360 7.340 7.370 7.150 7.460 16,057,289 117,882,720 7.3414 3.745 3.734 3.750 3.638 3.796 31,560,246 3.7352 1.24%
2015-04-15 0 7.270 7.260 7.290 7.250 7.570 15,885,000 117,843,340 7.4185 3.699 3.694 3.709 3.689 3.851 31,221,616 3.7744 -1.62%
2015-04-14 0 7.390 7.390 7.400 6.930 7.770 33,876,000 250,083,998 7.3823 3.760 3.760 3.765 3.526 3.953 66,582,529 3.7560 3.79%
2015-04-13 0 7.120 7.120 7.130 7.090 7.300 16,803,655 120,157,576 7.1507 3.623 3.623 3.628 3.607 3.714 33,027,212 3.6381 -0.42%
2015-04-10 0 7.150 7.150 7.160 6.910 7.170 15,191,468 107,468,707 7.0743 3.638 3.638 3.643 3.516 3.648 29,858,494 3.5993 3.92%
2015-04-09 0 6.880 6.880 6.920 6.830 7.400 20,406,747 142,546,278 6.9853 3.500 3.500 3.521 3.475 3.765 40,109,010 3.5540 -0.43%
2015-04-08 0 6.910 6.880 6.910 6.720 6.940 22,007,180 150,233,966 6.8266 3.516 3.500 3.516 3.419 3.531 43,254,626 3.4732 2.52%
2015-04-02 0 6.740 6.720 6.750 6.570 6.750 12,757,000 85,209,368 6.6794 3.429 3.419 3.434 3.343 3.434 25,073,601 3.3984 1.35%
2015-04-01 0 6.650 6.610 6.660 6.480 6.650 9,448,792 62,289,361 6.5923 3.383 3.363 3.388 3.297 3.383 18,571,392 3.3540 3.10%
2015-03-31 0 6.450 6.450 6.470 6.340 6.550 19,085,452 123,118,812 6.4509 3.282 3.282 3.292 3.226 3.333 37,512,034 3.2821 5.39%
2015-03-30 0 6.120 6.100 6.150 6.040 6.200 9,884,500 60,773,770 6.1484 3.114 3.104 3.129 3.073 3.154 19,427,766 3.1282 1.32%
2015-03-27 0 6.040 6.030 6.080 5.910 6.080 10,579,139 63,486,004 6.0011 3.073 3.068 3.093 3.007 3.093 20,793,064 3.0532 1.68%
2015-03-26 0 5.940 5.930 5.950 5.930 6.100 7,100,500 42,569,052 5.9952 3.022 3.017 3.027 3.017 3.104 13,955,876 3.0503 -2.30%
2015-03-25 0 6.080 6.040 6.080 5.990 6.200 8,826,364 53,697,693 6.0838 3.093 3.073 3.093 3.048 3.154 17,348,023 3.0953 -1.62%
2015-03-24 0 6.180 6.170 6.180 6.060 6.270 9,925,000 60,933,577 6.1394 3.144 3.139 3.144 3.083 3.190 19,507,368 3.1236 -0.96%
2015-03-23 0 6.240 6.220 6.250 6.140 6.260 6,684,167 41,563,352 6.2182 3.175 3.165 3.180 3.124 3.185 13,137,582 3.1637 2.63%
2015-03-20 0 6.080 6.070 6.130 6.060 6.290 9,802,071 60,190,750 6.1406 3.093 3.088 3.119 3.083 3.200 19,265,754 3.1242 -2.56%
2015-03-19 0 6.240 6.240 6.260 6.200 6.310 11,451,098 71,677,030 6.2594 3.175 3.175 3.185 3.154 3.210 22,506,880 3.1847 0.65%
2015-03-18 0 6.200 6.200 6.220 6.110 6.330 15,738,115 97,989,017 6.2262 3.154 3.154 3.165 3.109 3.221 30,932,917 3.1678 0.00%
2015-03-17 0 6.200 6.200 6.210 5.980 6.300 17,876,000 110,465,736 6.1796 3.154 3.154 3.160 3.043 3.205 35,134,883 3.1440 4.73%
2015-03-16 0 5.920 5.920 5.930 5.810 5.970 13,436,821 79,051,628 5.8832 3.012 3.012 3.017 2.956 3.037 26,409,775 2.9933 -1.17%
2015-03-13 0 5.990 5.970 6.000 5.950 6.200 11,529,100 69,447,101 6.0236 3.048 3.037 3.053 3.027 3.154 22,660,191 3.0647 -4.16%
2015-03-12 0 6.250 6.230 6.260 6.210 6.480 8,940,866 56,366,278 6.3043 3.180 3.170 3.185 3.160 3.297 17,573,074 3.2075 -2.19%
2015-03-11 0 6.390 6.390 6.420 6.310 6.600 10,117,852 65,342,598 6.4581 3.251 3.251 3.266 3.210 3.358 19,886,414 3.2858 -0.47%
2015-03-10 0 6.420 6.400 6.420 6.360 6.520 3,954,209 25,439,314 6.4335 3.266 3.256 3.266 3.236 3.317 7,771,910 3.2732 -0.77%
2015-03-09 0 6.470 6.460 6.470 6.380 6.480 2,018,000 12,992,620 6.4384 3.292 3.287 3.292 3.246 3.297 3,966,334 3.2757 0.00%
2015-03-06 0 6.470 6.450 6.500 6.360 6.560 7,800,000 50,565,602 6.4828 3.292 3.282 3.307 3.236 3.338 15,330,727 3.2983 1.09%
2015-03-05 0 6.400 6.380 6.400 6.280 6.460 4,949,330 31,635,879 6.3920 3.256 3.246 3.256 3.195 3.287 9,727,799 3.2521 -1.23%
2015-03-04 0 6.480 6.460 6.480 6.400 6.600 8,491,156 55,465,845 6.5322 3.297 3.287 3.297 3.256 3.358 16,689,179 3.3235 0.31%
2015-03-03 0 6.460 6.430 6.470 6.380 6.590 12,612,630 81,458,287 6.4585 3.287 3.271 3.292 3.246 3.353 24,789,845 3.2860 -2.12%
2015-03-02 0 6.600 6.590 6.600 6.500 6.780 18,997,048 125,553,801 6.6091 3.358 3.353 3.358 3.307 3.450 37,338,278 3.3626 1.23%
2015-02-27 0 6.520 6.470 6.520 6.350 6.520 7,847,740 50,451,476 6.4288 3.317 3.292 3.317 3.231 3.317 15,424,559 3.2709 2.52%
2015-02-26 0 6.360 6.330 6.380 6.180 6.380 7,882,000 49,921,020 6.3335 3.236 3.221 3.246 3.144 3.246 15,491,897 3.2224 1.11%
2015-02-25 0 6.290 6.280 6.290 6.160 6.360 6,692,609 42,112,592 6.2924 3.200 3.195 3.200 3.134 3.236 13,154,175 3.2015 2.78%
2015-02-24 0 6.120 6.100 6.110 6.090 6.280 13,452,000 83,171,750 6.1829 3.114 3.104 3.109 3.098 3.195 26,439,609 3.1457 -1.13%
2015-02-23 0 6.190 6.160 6.190 6.130 6.290 9,009,947 55,838,827 6.1975 3.149 3.134 3.149 3.119 3.200 17,708,852 3.1532 -0.48%
2015-02-18 0 6.220 6.200 6.210 6.110 6.260 2,984,685 18,520,506 6.2052 3.165 3.154 3.160 3.109 3.185 5,866,332 3.1571 0.16%
2015-02-17 0 6.210 6.200 6.220 6.170 6.260 5,172,000 32,161,060 6.2183 3.160 3.154 3.165 3.139 3.185 10,165,452 3.1638 0.65%
2015-02-16 0 6.170 6.160 6.170 6.140 6.360 11,155,200 69,439,370 6.2248 3.139 3.134 3.139 3.124 3.236 21,925,299 3.1671 -3.59%
2015-02-13 0 6.400 6.350 6.370 6.150 6.440 12,106,000 76,336,560 6.3057 3.256 3.231 3.241 3.129 3.277 23,794,075 3.2082 1.59%
2015-02-12 0 6.300 6.250 6.300 6.200 6.370 11,272,000 70,896,780 6.2896 3.205 3.180 3.205 3.154 3.241 22,154,867 3.2001 -0.94%
2015-02-11 0 6.360 6.350 6.360 6.220 6.390 12,460,712 78,959,991 6.3367 3.236 3.231 3.236 3.165 3.251 24,491,254 3.2240 1.60%
2015-02-10 0 6.260 6.250 6.270 6.080 6.350 16,573,575 103,911,027 6.2697 3.185 3.180 3.190 3.093 3.231 32,574,995 3.1899 2.96%
2015-02-09 0 6.080 6.070 6.080 5.920 6.150 17,937,163 108,265,349 6.0358 3.093 3.088 3.093 3.012 3.129 35,255,097 3.0709 0.50%
2015-02-06 0 6.050 6.010 6.050 5.610 6.070 54,462,229 321,540,390 5.9039 3.078 3.058 3.078 2.854 3.088 107,044,307 3.0038 -3.20%
2015-02-05 0 6.250 6.230 6.250 6.130 6.780 59,373,635 374,343,380 6.3049 3.180 3.170 3.180 3.119 3.450 116,697,567 3.2078 -10.46%
2015-02-04 0 6.980 6.970 6.980 6.870 7.030 8,321,775 58,074,500 6.9786 3.551 3.546 3.551 3.495 3.577 16,356,265 3.5506 0.43%
2015-02-03 0 6.950 6.940 6.960 6.750 6.980 8,770,208 60,435,465 6.8910 3.536 3.531 3.541 3.434 3.551 17,237,650 3.5060 0.14%
2015-02-02 0 6.940 6.920 6.950 6.850 7.040 8,746,317 60,535,648 6.9213 3.531 3.521 3.536 3.485 3.582 17,190,693 3.5214 -1.98%
2015-01-30 0 7.080 7.080 7.120 6.740 7.250 21,517,530 151,796,877 7.0546 3.602 3.602 3.623 3.429 3.689 42,292,229 3.5892 5.04%
2015-01-29 0 6.740 6.730 6.770 6.670 6.900 11,912,807 80,493,472 6.7569 3.429 3.424 3.444 3.394 3.511 23,414,359 3.4378 0.15%
2015-01-28 0 6.730 6.700 6.720 6.620 6.740 13,406,264 89,697,531 6.6907 3.424 3.409 3.419 3.368 3.429 26,349,715 3.4041 0.60%
2015-01-27 0 6.690 6.690 6.700 6.640 6.860 17,906,064 120,060,031 6.7050 3.404 3.404 3.409 3.378 3.490 35,193,973 3.4114 3.08%
2015-01-26 0 6.490 6.490 6.510 6.390 6.540 8,606,266 55,790,520 6.4825 3.302 3.302 3.312 3.251 3.327 16,915,425 3.2982 -1.67%
2015-01-23 0 6.600 6.600 6.610 6.500 6.640 9,816,697 64,561,480 6.5767 3.358 3.358 3.363 3.307 3.378 19,294,501 3.3461 0.15%
2015-01-22 0 6.590 6.600 6.610 6.530 6.750 10,895,850 71,907,391 6.5995 3.353 3.358 3.363 3.322 3.434 21,415,552 3.3577 -1.49%
2015-01-21 0 6.690 6.670 6.700 6.600 6.770 10,844,250 72,319,165 6.6689 3.404 3.394 3.409 3.358 3.444 21,314,134 3.3930 -0.74%
2015-01-20 0 6.740 6.720 6.790 6.710 6.950 9,160,844 62,042,195 6.7725 3.429 3.419 3.455 3.414 3.536 18,005,436 3.4457 -0.88%
2015-01-19 0 6.800 6.750 6.820 6.590 6.900 13,028,900 87,691,712 6.7306 3.460 3.434 3.470 3.353 3.511 25,608,015 3.4244 -0.15%
2015-01-16 0 6.810 6.800 6.850 6.680 6.900 9,331,411 63,477,071 6.8025 3.465 3.460 3.485 3.399 3.511 18,340,682 3.4610 -0.44%
2015-01-15 0 6.840 6.850 6.860 6.700 6.890 9,743,436 66,447,023 6.8197 3.480 3.485 3.490 3.409 3.506 19,150,508 3.4697 -0.44%
2015-01-14 0 6.870 6.860 6.900 6.520 6.960 45,929,140 311,781,605 6.7883 3.495 3.490 3.511 3.317 3.541 90,272,709 3.4538 6.51%
2015-01-13 0 6.450 6.440 6.450 6.110 6.480 18,815,976 119,829,629 6.3685 3.282 3.277 3.282 3.109 3.297 36,982,385 3.2402 4.71%
2015-01-12 0 6.160 6.180 6.190 6.130 6.320 11,379,175 70,629,987 6.2070 3.134 3.144 3.149 3.119 3.216 22,365,517 3.1580 -1.91%
2015-01-09 0 6.280 6.280 6.300 6.260 6.510 26,372,549 166,649,862 6.3191 3.195 3.195 3.205 3.185 3.312 51,834,662 3.2150 -3.38%
2015-01-08 0 6.500 6.490 6.500 6.310 6.570 22,468,000 144,891,870 6.4488 3.307 3.302 3.307 3.210 3.343 44,160,357 3.2810 2.20%
2015-01-07 0 6.360 6.340 6.390 6.250 6.390 13,589,316 86,037,144 6.3312 3.236 3.226 3.251 3.180 3.251 26,709,500 3.2212 -1.55%
2015-01-06 0 6.460 6.430 6.450 6.200 6.460 11,211,929 71,726,594 6.3973 3.287 3.271 3.282 3.154 3.287 22,036,798 3.2549 1.25%
2015-01-05 0 6.380 6.380 6.390 6.300 6.610 20,628,232 131,637,729 6.3814 3.246 3.246 3.251 3.205 3.363 40,544,334 3.2468 -4.49%
2015-01-02 0 6.680 6.670 6.720 6.570 6.800 7,871,640 52,601,319 6.6824 3.399 3.394 3.419 3.343 3.460 15,471,534 3.3999 -1.76%
2014-12-31 0 6.800 6.750 6.800 6.500 6.800 11,927,616 79,669,601 6.6794 3.460 3.434 3.460 3.307 3.460 23,443,465 3.3984 4.78%
2014-12-30 0 6.490 6.500 6.520 6.260 7.550 18,087,614 119,162,078 6.5880 3.302 3.307 3.317 3.185 3.841 35,550,805 3.3519 -4.70%
2014-12-29 1 - - - - - 0 0 - 3.465 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 3.465 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 3.465 - - - - 0 - 0.00%
2014-12-22 0 6.810 6.810 6.840 6.450 7.050 35,889,537 246,157,528 6.8588 3.465 3.465 3.480 3.282 3.587 70,540,091 3.4896 4.61%
2014-12-19 0 6.510 6.480 6.530 6.230 6.580 19,038,430 122,712,674 6.4455 3.312 3.297 3.322 3.170 3.348 37,419,613 3.2794 5.00%
2014-12-18 0 6.200 6.170 6.210 6.020 6.300 7,847,707 48,415,171 6.1693 3.154 3.139 3.160 3.063 3.205 15,424,495 3.1388 1.31%
2014-12-17 0 6.120 6.120 6.150 5.950 6.180 13,402,936 81,751,955 6.0996 3.114 3.114 3.129 3.027 3.144 26,343,174 3.1033 -0.81%
2014-12-16 0 6.170 6.160 6.170 6.090 6.230 8,938,032 55,097,450 6.1644 3.139 3.134 3.139 3.098 3.170 17,567,504 3.1363 0.65%
2014-12-15 0 6.130 6.120 6.140 5.960 6.210 13,649,661 83,551,264 6.1211 3.119 3.114 3.124 3.032 3.160 26,828,107 3.1143 0.82%
2014-12-12 0 6.080 6.060 6.100 6.050 6.370 17,167,678 106,229,605 6.1878 3.093 3.083 3.104 3.078 3.241 33,742,691 3.1482 -3.95%
2014-12-11 0 6.330 6.320 6.340 6.230 6.430 14,481,723 91,769,449 6.3369 3.221 3.216 3.226 3.170 3.271 28,463,506 3.2241 0.80%
2014-12-10 0 6.280 6.230 6.240 6.160 6.370 12,368,547 77,650,051 6.2780 3.195 3.170 3.175 3.134 3.241 24,310,106 3.1941 -0.79%
2014-12-09 0 6.330 6.310 6.330 6.100 6.450 30,054,978 190,339,734 6.3331 3.221 3.210 3.221 3.104 3.282 59,072,395 3.2221 0.32%
2014-12-08 0 6.310 6.300 6.310 6.210 6.460 27,401,052 173,545,733 6.3335 3.210 3.205 3.210 3.160 3.287 53,856,162 3.2224 0.32%
2014-12-05 0 6.290 6.280 6.290 6.250 6.770 33,344,480 214,796,644 6.4417 3.200 3.195 3.200 3.180 3.444 65,537,838 3.2774 -5.13%
2014-12-04 0 6.630 6.620 6.650 6.450 6.730 26,581,836 175,107,066 6.5875 3.373 3.368 3.383 3.282 3.424 52,246,011 3.3516 1.84%
2014-12-03 0 6.510 6.500 6.530 6.250 6.540 15,558,148 100,382,610 6.4521 3.312 3.307 3.322 3.180 3.327 30,579,196 3.2827 3.17%
2014-12-02 0 6.310 6.290 6.310 6.180 6.430 20,528,953 129,906,384 6.3280 3.210 3.200 3.210 3.144 3.271 40,349,203 3.2196 -0.94%
2014-12-01 0 6.370 6.350 6.410 6.310 6.480 11,405,846 72,939,651 6.3949 3.241 3.231 3.261 3.210 3.297 22,417,938 3.2536 0.47%
2014-11-28 0 6.340 6.310 6.390 6.260 6.410 9,016,500 57,181,975 6.3419 3.226 3.210 3.251 3.185 3.261 17,721,731 3.2267 0.00%
2014-11-27 0 6.340 6.330 6.350 6.280 6.550 19,498,768 124,131,649 6.3661 3.226 3.221 3.231 3.195 3.333 38,324,397 3.2390 -2.16%
2014-11-26 0 6.480 6.480 6.510 6.380 6.640 30,558,972 196,954,912 6.4451 3.297 3.297 3.312 3.246 3.378 60,062,984 3.2791 -0.46%
2014-11-25 0 6.510 6.070 6.420 6.150 6.650 124,713,433 817,322,599 6.5536 3.312 3.088 3.266 3.129 3.383 245,121,494 3.3344 -1.36%
2014-11-24 0 6.600 6.570 6.630 6.510 6.740 31,789,500 208,642,005 6.5632 3.358 3.343 3.373 3.312 3.429 62,481,559 3.3393 5.10%
2014-11-21 0 6.280 6.240 6.260 6.170 6.380 18,322,000 114,387,640 6.2432 3.195 3.175 3.185 3.139 3.246 36,011,486 3.1764 -1.10%
2014-11-20 0 6.350 6.330 6.350 6.170 6.360 13,803,634 86,952,368 6.2992 3.231 3.221 3.231 3.139 3.236 27,130,737 3.2049 0.00%
2014-11-19 0 6.350 6.340 6.350 6.170 6.360 18,678,645 117,045,149 6.2663 3.231 3.226 3.231 3.139 3.236 36,712,464 3.1882 0.47%
2014-11-18 0 6.320 6.280 6.320 6.210 6.490 22,904,656 145,251,127 6.3416 3.216 3.195 3.216 3.160 3.302 45,018,595 3.2265 0.32%
2014-11-17 0 6.300 6.290 6.300 6.270 6.450 8,924,575 56,591,409 6.3411 3.205 3.200 3.205 3.190 3.282 17,541,055 3.2262 -2.17%
2014-11-14 0 6.440 6.420 6.450 6.310 6.480 18,823,405 120,742,429 6.4145 3.277 3.266 3.282 3.210 3.297 36,996,986 3.2636 0.78%
2014-11-13 0 6.390 6.370 6.400 6.270 6.490 12,294,000 78,310,390 6.3698 3.251 3.241 3.256 3.190 3.302 24,163,585 3.2408 0.31%
2014-11-12 0 6.370 6.360 6.380 6.100 6.490 18,587,979 118,258,350 6.3621 3.241 3.236 3.246 3.104 3.302 36,534,262 3.2369 3.58%
2014-11-11 0 6.150 6.150 6.160 6.150 6.550 26,292,886 164,840,400 6.2694 3.129 3.129 3.134 3.129 3.333 51,678,086 3.1898 -3.76%
2014-11-10 0 6.390 6.390 6.400 6.260 6.600 23,034,000 146,035,986 6.3400 3.251 3.251 3.256 3.185 3.358 45,272,818 3.2257 2.24%
2014-11-07 0 6.250 6.240 6.250 6.140 6.330 37,119,105 232,053,000 6.2516 3.180 3.175 3.180 3.124 3.221 72,956,780 3.1807 2.46%
2014-11-06 0 6.100 6.090 6.100 5.990 6.140 15,168,044 92,222,124 6.0800 3.104 3.098 3.104 3.048 3.124 29,812,455 3.0934 0.66%
2014-11-05 0 6.060 6.040 6.080 5.970 6.170 9,643,278 58,391,752 6.0552 3.083 3.073 3.093 3.037 3.139 18,953,650 3.0808 0.33%
2014-11-04 0 6.040 6.040 6.050 5.880 6.140 16,004,027 96,796,938 6.0483 3.073 3.073 3.078 2.992 3.124 31,455,561 3.0773 2.55%
2014-11-03 0 5.890 5.880 5.890 5.800 6.000 6,938,521 41,101,693 5.9237 2.997 2.992 2.997 2.951 3.053 13,637,510 3.0139 -0.51%
2014-10-31 0 5.920 5.920 5.940 5.850 6.080 13,528,950 80,646,609 5.9610 3.012 3.012 3.022 2.976 3.093 26,590,852 3.0329 0.51%
2014-10-30 0 5.890 5.880 5.890 5.560 6.050 23,856,782 138,954,874 5.8245 2.997 2.992 2.997 2.829 3.078 46,889,977 2.9634 5.18%
2014-10-29 0 5.600 5.600 5.610 5.280 5.640 26,564,307 146,573,882 5.5177 2.849 2.849 2.854 2.686 2.870 52,211,558 2.8073 5.26%
2014-10-28 0 5.320 5.300 5.320 5.100 5.340 8,479,400 44,748,386 5.2773 2.707 2.697 2.707 2.595 2.717 16,666,073 2.6850 2.50%
2014-10-27 0 5.190 5.190 5.200 5.070 5.260 14,060,230 72,927,316 5.1868 2.641 2.641 2.646 2.580 2.676 27,635,071 2.6389 -0.38%
2014-10-24 0 5.210 5.200 5.210 5.180 5.350 5,370,000 28,128,880 5.2382 2.651 2.646 2.651 2.635 2.722 10,554,616 2.6651 -2.25%
2014-10-23 0 5.330 5.330 5.350 5.240 5.390 11,446,168 61,012,563 5.3304 2.712 2.712 2.722 2.666 2.742 22,497,190 2.7120 0.00%
2014-10-22 0 5.330 5.330 5.340 5.270 5.450 8,552,000 45,853,660 5.3617 2.712 2.712 2.717 2.681 2.773 16,808,767 2.7280 0.19%
2014-10-21 0 5.320 5.310 5.330 5.310 5.440 5,761,961 30,897,476 5.3623 2.707 2.702 2.712 2.702 2.768 11,325,007 2.7283 -1.48%
2014-10-20 0 5.400 5.380 5.410 5.370 5.530 9,114,466 49,339,260 5.4133 2.747 2.737 2.753 2.732 2.814 17,914,281 2.7542 -1.82%
2014-10-17 0 5.500 5.500 5.540 5.330 5.580 15,045,758 82,609,826 5.4906 2.798 2.798 2.819 2.712 2.839 29,572,105 2.7935 2.61%
2014-10-16 0 5.360 5.350 5.370 5.270 5.460 7,128,722 38,211,995 5.3603 2.727 2.722 2.732 2.681 2.778 14,011,345 2.7272 -2.37%
2014-10-15 0 5.490 5.460 5.490 5.420 5.520 7,768,350 42,631,680 5.4879 2.793 2.778 2.793 2.758 2.808 15,268,520 2.7921 2.23%
2014-10-14 0 5.370 5.370 5.380 5.230 5.470 21,308,048 114,286,077 5.3635 2.732 2.732 2.737 2.661 2.783 41,880,497 2.7289 2.48%
2014-10-13 0 5.240 5.230 5.250 5.180 5.300 22,686,979 118,629,837 5.2290 2.666 2.661 2.671 2.635 2.697 44,590,755 2.6604 -3.50%
2014-10-10 0 5.430 5.510 5.580 5.340 5.700 30,915,517 169,782,824 5.4918 2.763 2.803 2.839 2.717 2.900 60,763,765 2.7941 -4.90%
2014-10-09 0 5.710 5.700 5.720 5.620 5.800 11,393,960 64,972,593 5.7024 2.905 2.900 2.910 2.859 2.951 22,394,576 2.9013 -0.52%
2014-10-08 0 5.740 5.730 5.750 5.570 5.860 11,363,177 65,142,211 5.7327 2.920 2.915 2.925 2.834 2.981 22,334,073 2.9167 1.77%
2014-10-07 0 5.640 5.620 5.630 5.580 5.740 7,256,675 41,087,084 5.6620 2.870 2.859 2.864 2.839 2.920 14,262,834 2.8807 1.62%
2014-10-06 0 5.550 5.520 5.550 5.440 5.700 13,296,630 73,667,039 5.5403 2.824 2.808 2.824 2.768 2.900 26,134,232 2.8188 -0.36%
2014-10-03 0 5.570 5.550 5.570 5.370 5.590 12,098,658 66,373,397 5.4860 2.834 2.824 2.834 2.732 2.844 23,779,645 2.7912 1.83%
2014-09-30 0 5.470 5.410 5.430 5.380 5.600 17,016,119 92,620,132 5.4431 2.783 2.753 2.763 2.737 2.849 33,444,806 2.7693 -2.32%
2014-09-29 0 5.600 5.590 5.600 5.540 5.750 12,423,494 69,862,249 5.6234 2.849 2.844 2.849 2.819 2.925 24,418,103 2.8611 -2.44%
2014-09-26 0 5.740 5.740 5.790 5.710 5.850 8,186,250 47,360,181 5.7853 2.920 2.920 2.946 2.905 2.976 16,089,893 2.9435 -1.54%
2014-09-25 0 5.830 5.790 5.840 5.780 5.870 15,246,787 88,599,009 5.8110 2.966 2.946 2.971 2.941 2.987 29,967,223 2.9565 0.52%
2014-09-24 0 5.800 5.790 5.810 5.680 5.820 8,659,620 49,779,391 5.7484 2.951 2.946 2.956 2.890 2.961 17,020,292 2.9247 1.75%
2014-09-23 0 5.700 5.690 5.700 5.630 5.820 6,825,355 39,048,584 5.7211 2.900 2.895 2.900 2.864 2.961 13,415,084 2.9108 -0.70%
2014-09-22 0 5.740 5.730 5.750 5.600 5.850 9,732,305 55,889,809 5.7427 2.920 2.915 2.925 2.849 2.976 19,128,630 2.9218 0.35%
2014-09-19 0 5.720 5.710 5.720 5.580 5.940 25,356,661 145,325,764 5.7313 2.910 2.905 2.910 2.839 3.022 49,837,956 2.9160 1.06%
2014-09-18 0 5.660 5.620 5.670 5.510 5.670 16,400,162 91,624,989 5.5868 2.880 2.859 2.885 2.803 2.885 32,234,156 2.8425 0.35%
2014-09-17 0 5.640 5.640 5.660 5.560 5.680 15,874,133 89,486,500 5.6373 2.870 2.870 2.880 2.829 2.890 31,200,257 2.8681 0.00%
2014-09-16 0 5.640 5.620 5.640 5.470 5.860 15,867,876 90,693,410 5.7155 2.870 2.859 2.870 2.783 2.981 31,187,959 2.9080 -0.70%
2014-09-15 0 5.680 5.660 5.680 5.440 5.760 12,140,041 68,384,081 5.6329 2.890 2.880 2.890 2.768 2.931 23,860,982 2.8659 -0.87%
2014-09-12 0 5.730 5.720 5.730 5.520 5.740 12,166,788 68,748,891 5.6505 2.915 2.910 2.915 2.808 2.920 23,913,553 2.8749 2.32%
2014-09-11 0 5.600 5.590 5.600 5.530 5.750 13,101,565 74,011,268 5.6490 2.849 2.844 2.849 2.814 2.925 25,750,836 2.8741 -0.88%
2014-09-10 0 5.650 5.640 5.660 5.630 5.820 15,081,967 85,449,379 5.6657 2.875 2.870 2.880 2.864 2.961 29,643,273 2.8826 -2.08%
2014-09-08 0 5.770 5.770 5.780 5.730 5.860 7,318,537 42,366,414 5.7889 2.936 2.936 2.941 2.915 2.981 14,384,423 2.9453 -0.35%
2014-09-05 0 5.790 5.830 5.840 5.700 5.960 15,882,849 91,661,864 5.7711 2.946 2.966 2.971 2.900 3.032 31,217,388 2.9362 -1.19%
2014-09-04 0 5.860 5.850 5.860 5.700 5.920 17,097,285 99,466,105 5.8177 2.981 2.976 2.981 2.900 3.012 33,604,336 2.9599 0.86%
2014-09-03 0 5.810 5.800 5.810 5.530 5.880 19,950,956 114,421,302 5.7351 2.956 2.951 2.956 2.814 2.992 39,213,163 2.9179 4.68%
2014-09-02 0 5.550 5.540 5.550 5.400 5.630 14,196,432 78,374,899 5.5207 2.824 2.819 2.824 2.747 2.864 27,902,773 2.8089 0.00%
2014-09-01 0 5.550 5.530 5.550 5.420 5.650 22,165,136 122,892,378 5.5444 2.824 2.814 2.824 2.758 2.875 43,565,085 2.8209 2.78%
2014-08-29 0 5.400 5.390 5.460 5.360 5.490 16,081,257 87,270,948 5.4269 2.747 2.742 2.778 2.727 2.793 31,607,355 2.7611 0.00%
2014-08-28 0 5.400 5.400 5.410 5.220 5.410 26,947,801 142,815,429 5.2997 2.747 2.747 2.753 2.656 2.753 52,965,307 2.6964 2.86%
2014-08-27 0 5.250 5.220 5.260 5.100 5.290 18,075,651 94,623,285 5.2348 2.671 2.656 2.676 2.595 2.691 35,527,292 2.6634 2.14%
2014-08-26 0 5.140 5.140 5.170 5.130 5.330 10,612,000 55,134,610 5.1955 2.615 2.615 2.630 2.610 2.712 20,857,651 2.6434 -3.02%
2014-08-25 0 5.300 5.300 5.310 5.210 5.310 6,106,000 32,245,083 5.2809 2.697 2.697 2.702 2.651 2.702 12,001,208 2.6868 -0.38%
2014-08-22 0 5.320 5.330 5.340 5.230 5.330 11,112,534 58,626,323 5.2757 2.707 2.712 2.717 2.661 2.712 21,841,440 2.6842 1.14%
2014-08-21 0 5.260 5.250 5.270 5.150 5.270 9,518,835 49,825,898 5.2345 2.676 2.671 2.681 2.620 2.681 18,709,060 2.6632 1.15%
2014-08-20 0 5.200 5.210 5.220 5.080 5.230 23,360,316 120,845,052 5.1731 2.646 2.651 2.656 2.585 2.661 45,914,184 2.6320 2.36%
2014-08-19 0 5.080 5.070 5.100 4.980 5.100 9,640,416 48,679,226 5.0495 2.585 2.580 2.595 2.534 2.595 18,948,024 2.5691 1.60%
2014-08-18 0 5.000 5.000 5.030 4.950 5.050 8,856,010 44,472,749 5.0218 2.544 2.544 2.559 2.518 2.569 17,406,292 2.5550 0.81%
2014-08-15 0 4.960 4.940 4.950 4.900 5.030 10,060,231 49,807,656 4.9509 2.524 2.513 2.518 2.493 2.559 19,773,162 2.5190 -0.40%
2014-08-14 0 4.980 4.970 4.980 4.930 5.140 12,146,000 61,257,230 5.0434 2.534 2.529 2.534 2.508 2.615 23,872,694 2.5660 -0.60%
2014-08-13 0 5.010 5.000 5.010 4.950 5.440 26,891,665 137,034,485 5.0958 2.549 2.544 2.549 2.518 2.768 52,854,973 2.5927 -6.00%
2014-08-12 0 5.330 5.320 5.350 5.220 5.360 19,914,588 105,655,037 5.3054 2.712 2.707 2.722 2.656 2.727 39,141,682 2.6993 1.52%
2014-08-11 0 5.250 5.250 5.260 5.150 5.260 13,111,660 68,489,221 5.2235 2.671 2.671 2.676 2.620 2.676 25,770,678 2.6576 1.74%
2014-08-08 0 5.160 5.160 5.170 5.010 5.220 44,113,718 227,397,491 5.1548 2.625 2.625 2.630 2.549 2.656 86,704,537 2.6227 2.99%
2014-08-07 0 5.010 5.000 5.010 4.970 5.130 37,431,816 188,586,923 5.0381 2.549 2.544 2.549 2.529 2.610 73,571,407 2.5633 0.60%
2014-08-06 0 4.980 4.960 4.980 4.910 5.020 15,571,078 77,519,034 4.9784 2.534 2.524 2.534 2.498 2.554 30,604,609 2.5329 1.01%
2014-08-05 0 4.930 4.920 4.940 4.880 5.010 12,264,651 60,572,767 4.9388 2.508 2.503 2.513 2.483 2.549 24,105,900 2.5128 0.82%
2014-08-04 0 4.890 4.870 4.880 4.860 5.000 17,294,774 85,118,072 4.9216 2.488 2.478 2.483 2.473 2.544 33,992,496 2.5040 -1.01%
2014-08-01 0 4.940 4.920 4.930 4.730 4.970 30,268,706 148,594,060 4.9092 2.513 2.503 2.508 2.407 2.529 59,492,472 2.4977 3.13%
2014-07-31 0 4.790 4.780 4.800 4.710 4.830 31,520,193 150,888,560 4.7870 2.437 2.432 2.442 2.396 2.457 61,952,242 2.4356 -0.42%
2014-07-30 0 4.810 4.810 4.820 4.760 5.050 40,985,000 197,715,788 4.8241 2.447 2.447 2.452 2.422 2.569 80,555,111 2.4544 -3.99%
2014-07-29 0 5.010 4.990 5.030 4.970 5.110 14,352,086 71,831,149 5.0049 2.549 2.539 2.559 2.529 2.600 28,208,708 2.5464 -1.96%
2014-07-28 0 5.110 5.080 5.120 4.930 5.220 22,508,506 114,896,987 5.1046 2.600 2.585 2.605 2.508 2.656 44,239,971 2.5971 -1.92%
2014-07-25 0 5.210 5.200 5.210 5.100 5.230 31,509,973 163,456,507 5.1875 2.651 2.646 2.651 2.595 2.661 61,932,155 2.6393 2.36%
2014-07-24 0 5.090 5.080 5.090 5.050 5.380 72,280,602 369,911,360 5.1177 2.590 2.585 2.590 2.569 2.737 142,065,925 2.6038 -6.78%
2014-07-23 1 - - - - - 0 0 - 2.778 - - - - 0 - 0.00%
2014-07-22 0 5.460 5.430 5.460 5.430 5.580 5,766,100 31,680,400 5.4943 2.778 2.763 2.778 2.763 2.839 11,333,142 2.7954 -0.55%
2014-07-21 0 5.490 5.490 5.510 5.430 5.590 7,197,517 39,940,738 5.5492 2.793 2.793 2.803 2.763 2.844 14,146,560 2.8234 1.10%
2014-07-18 0 5.430 5.440 5.450 5.430 5.630 8,639,500 47,794,070 5.5320 2.763 2.768 2.773 2.763 2.864 16,980,746 2.8146 -4.23%
2014-07-17 0 5.670 5.660 5.680 5.550 5.790 11,675,929 65,713,792 5.6281 2.885 2.880 2.890 2.824 2.946 22,948,780 2.8635 -1.56%
2014-07-16 0 5.760 5.750 5.770 5.370 5.790 30,017,490 167,386,953 5.5763 2.931 2.925 2.936 2.732 2.946 58,998,713 2.8371 10.77%
2014-07-15 0 5.200 5.190 5.200 5.130 5.310 9,418,755 49,294,775 5.2337 2.646 2.641 2.646 2.610 2.702 18,512,355 2.6628 1.96%
2014-07-14 0 5.100 5.100 5.120 5.030 5.200 5,456,435 27,870,653 5.1079 2.595 2.595 2.605 2.559 2.646 10,724,502 2.5988 -0.39%
2014-07-11 0 5.120 5.120 5.140 5.000 5.200 6,622,451 33,996,670 5.1335 2.605 2.605 2.615 2.544 2.646 13,016,281 2.6119 1.39%
2014-07-10 0 5.050 5.020 5.060 4.950 5.220 13,449,759 68,586,499 5.0995 2.569 2.554 2.574 2.518 2.656 26,435,204 2.5945 2.23%
2014-07-09 0 4.940 4.920 4.950 4.840 5.030 6,856,500 33,716,822 4.9175 2.513 2.503 2.518 2.463 2.559 13,476,299 2.5019 -1.59%
2014-07-08 0 5.020 5.010 5.020 4.690 5.120 21,949,871 108,918,850 4.9622 2.554 2.549 2.554 2.386 2.605 43,141,986 2.5247 6.58%
2014-07-07 0 4.710 4.670 4.720 4.610 4.730 3,460,000 16,188,844 4.6789 2.396 2.376 2.401 2.345 2.407 6,800,553 2.3805 -0.42%
2014-07-04 0 4.730 4.710 4.730 4.640 4.780 6,532,826 30,824,797 4.7184 2.407 2.396 2.407 2.361 2.432 12,840,125 2.4007 -0.42%
2014-07-03 0 4.750 4.730 4.760 4.670 4.780 6,816,319 32,325,392 4.7424 2.417 2.407 2.422 2.376 2.432 13,397,324 2.4128 0.85%
2014-07-02 0 4.710 4.700 4.710 4.610 4.750 8,749,112 40,999,230 4.6861 2.396 2.391 2.396 2.345 2.417 17,196,186 2.3842 0.43%
2014-06-30 0 4.690 4.670 4.700 4.570 4.720 19,471,605 90,770,032 4.6617 2.386 2.376 2.391 2.325 2.401 38,271,009 2.3718 2.40%
2014-06-27 0 4.580 4.550 4.590 4.420 4.590 10,741,414 48,574,447 4.5222 2.330 2.315 2.335 2.249 2.335 21,112,012 2.3008 1.78%
2014-06-26 0 4.500 4.480 4.500 4.370 4.510 7,249,618 32,406,085 4.4700 2.290 2.279 2.290 2.223 2.295 14,248,964 2.2743 3.21%
2014-06-25 0 4.360 4.330 4.370 4.310 4.410 7,098,001 31,026,236 4.3711 2.218 2.203 2.223 2.193 2.244 13,950,964 2.2239 0.69%
2014-06-24 0 4.330 4.320 4.330 4.230 4.350 6,127,885 26,484,284 4.3219 2.203 2.198 2.203 2.152 2.213 12,044,222 2.1989 2.12%
2014-06-23 0 4.240 4.230 4.250 4.220 4.380 8,630,620 37,069,050 4.2951 2.157 2.152 2.162 2.147 2.228 16,963,293 2.1853 -2.08%
2014-06-20 0 4.330 4.300 4.330 4.300 4.480 7,145,861 31,112,239 4.3539 2.203 2.188 2.203 2.188 2.279 14,045,032 2.2152 -2.26%
2014-06-19 0 4.430 4.420 4.440 4.360 4.500 12,653,794 56,416,196 4.4584 2.254 2.249 2.259 2.218 2.290 24,870,752 2.2684 1.61%
2014-06-18 0 4.360 4.370 4.390 4.350 4.510 5,664,459 24,991,120 4.4119 2.218 2.223 2.234 2.213 2.295 11,133,369 2.2447 -2.68%
2014-06-17 0 4.480 4.460 4.490 4.390 4.500 12,758,467 56,750,396 4.4481 2.279 2.269 2.284 2.234 2.290 25,076,485 2.2631 -0.44%
2014-06-16 0 4.500 4.500 4.520 4.390 4.530 12,328,000 55,116,620 4.4708 2.290 2.290 2.300 2.234 2.305 24,230,411 2.2747 0.45%
2014-06-13 0 4.480 4.470 4.480 4.440 4.520 18,382,388 82,353,730 4.4800 2.279 2.274 2.279 2.259 2.300 36,130,177 2.2794 -0.88%
2014-06-12 0 4.520 4.510 4.530 4.480 4.570 30,907,565 139,590,890 4.5164 2.300 2.295 2.305 2.279 2.325 60,748,135 2.2979 -0.88%
2014-06-11 0 4.560 4.550 4.570 4.400 4.580 29,657,844 133,634,238 4.5059 2.320 2.315 2.325 2.239 2.330 58,291,836 2.2925 2.93%
2014-06-10 0 4.430 4.400 4.430 4.380 4.570 15,066,000 67,157,790 4.4576 2.254 2.239 2.254 2.228 2.325 29,611,890 2.2679 -3.06%
2014-06-09 0 4.570 4.550 4.570 4.380 4.570 15,772,312 70,537,748 4.4723 2.325 2.315 2.325 2.228 2.325 31,000,130 2.2754 4.10%
2014-06-06 0 4.390 4.370 4.410 4.300 4.430 18,473,260 80,034,951 4.3325 2.234 2.223 2.244 2.188 2.254 36,308,784 2.2043 1.39%
2014-06-05 0 4.330 4.320 4.340 4.160 4.340 15,906,686 67,755,351 4.2596 2.203 2.198 2.208 2.117 2.208 31,264,240 2.1672 3.84%
2014-06-04 0 4.170 4.160 4.200 4.050 4.200 11,022,040 45,336,265 4.1132 2.122 2.117 2.137 2.061 2.137 21,663,576 2.0927 2.53%
2014-06-03 0 4.350 4.330 4.360 4.280 4.360 20,858,879 90,015,246 4.3154 2.069 2.060 2.074 2.036 2.074 43,847,770 2.0529 -0.23%
2014-05-30 0 4.360 4.330 4.370 4.240 4.370 7,750,049 33,375,527 4.3065 2.074 2.060 2.079 2.017 2.079 16,291,497 2.0486 2.59%
2014-05-29 0 4.250 4.240 4.250 4.230 4.330 4,374,000 18,632,340 4.2598 2.022 2.017 2.022 2.012 2.060 9,194,653 2.0264 0.00%
2014-05-28 0 4.250 4.240 4.260 4.230 4.380 8,390,958 36,076,676 4.2995 2.022 2.017 2.027 2.012 2.084 17,638,762 2.0453 -1.62%
2014-05-27 0 4.320 4.310 4.320 4.230 4.340 4,322,000 18,527,400 4.2868 2.055 2.050 2.055 2.012 2.065 9,085,343 2.0393 0.23%
2014-05-26 0 4.310 4.310 4.320 4.300 4.420 10,472,000 45,658,036 4.3600 2.050 2.050 2.055 2.046 2.103 22,013,352 2.0741 -2.49%
2014-05-23 0 4.420 4.400 4.420 4.300 4.420 9,126,737 40,084,088 4.3919 2.103 2.093 2.103 2.046 2.103 19,185,454 2.0893 1.61%
2014-05-22 0 4.350 4.340 4.350 4.300 4.410 8,798,000 38,290,890 4.3522 2.069 2.065 2.069 2.046 2.098 18,494,411 2.0704 -1.14%
2014-05-21 0 4.400 4.370 4.400 4.340 4.410 6,592,415 28,890,763 4.3824 2.093 2.079 2.093 2.065 2.098 13,858,017 2.0848 0.69%
2014-05-20 0 4.370 4.360 4.380 4.300 4.400 6,428,000 28,110,928 4.3732 2.079 2.074 2.084 2.046 2.093 13,512,398 2.0804 -0.23%
2014-05-19 0 4.380 4.370 4.380 4.280 4.390 10,656,000 46,579,090 4.3712 2.084 2.079 2.084 2.036 2.088 22,400,142 2.0794 0.23%
2014-05-16 0 4.370 4.350 4.370 4.280 4.400 3,056,000 13,351,490 4.3689 2.079 2.069 2.079 2.036 2.093 6,424,065 2.0784 0.46%
2014-05-15 0 4.350 4.340 4.350 4.330 4.390 4,102,000 17,883,874 4.3598 2.069 2.065 2.069 2.060 2.088 8,622,877 2.0740 0.46%
2014-05-14 0 4.330 4.330 4.350 4.290 4.360 6,912,000 29,998,716 4.3401 2.060 2.060 2.069 2.041 2.074 14,529,822 2.0646 0.46%
2014-05-13 0 4.310 4.300 4.320 4.220 4.320 5,470,097 23,452,116 4.2873 2.050 2.046 2.055 2.008 2.055 11,498,775 2.0395 1.41%
2014-05-12 0 4.250 4.250 4.270 4.150 4.280 15,502,000 65,827,346 4.2464 2.022 2.022 2.031 1.974 2.036 32,586,993 2.0200 1.67%
2014-05-09 0 4.180 4.170 4.190 4.130 4.220 8,042,013 33,561,104 4.1732 1.988 1.984 1.993 1.965 2.008 16,905,239 1.9852 -0.95%
2014-05-08 0 4.220 4.210 4.220 4.170 4.280 13,822,000 58,448,898 4.2287 2.008 2.003 2.008 1.984 2.036 29,055,439 2.0116 0.48%
2014-05-07 0 4.200 4.190 4.200 4.180 4.220 13,334,000 55,965,430 4.1972 1.998 1.993 1.998 1.988 2.008 28,029,607 1.9967 0.24%
2014-05-05 0 4.190 4.180 4.200 4.170 4.230 10,926,000 45,769,942 4.1891 1.993 1.988 1.998 1.984 2.012 22,967,713 1.9928 -0.48%
2014-05-02 0 4.210 4.210 4.240 4.170 4.250 12,354,000 51,987,230 4.2081 2.003 2.003 2.017 1.984 2.022 25,969,533 2.0019 0.00%
2014-04-30 0 4.210 4.180 4.210 4.100 4.290 25,678,356 108,425,638 4.2225 2.003 1.988 2.003 1.950 2.041 53,978,867 2.0087 2.18%
2014-04-29 0 4.120 4.110 4.120 4.020 4.180 24,863,003 102,085,901 4.1059 1.960 1.955 1.960 1.912 1.988 52,264,901 1.9532 1.48%
2014-04-28 0 4.060 4.050 4.060 3.990 4.080 34,868,499 141,284,840 4.0519 1.931 1.927 1.931 1.898 1.941 73,297,608 1.9276 0.00%
2014-04-25 0 4.060 4.050 4.060 4.000 4.060 5,968,000 24,118,855 4.0414 1.931 1.927 1.931 1.903 1.931 12,545,425 1.9225 -0.25%
2014-04-24 0 4.070 4.060 4.070 4.050 4.130 11,588,003 47,328,286 4.0842 1.936 1.931 1.936 1.927 1.965 24,359,319 1.9429 0.25%
2014-04-23 0 4.060 4.050 4.060 3.990 4.130 20,860,909 85,074,918 4.0782 1.931 1.927 1.931 1.898 1.965 43,852,038 1.9400 1.75%
2014-04-22 0 3.990 3.980 3.990 3.970 4.080 8,235,000 32,975,256 4.0043 1.898 1.893 1.898 1.889 1.941 17,310,920 1.9049 -2.21%
2014-04-17 0 4.080 4.080 4.090 3.980 4.160 20,131,049 82,252,781 4.0859 1.941 1.941 1.946 1.893 1.979 42,317,788 1.9437 3.55%
2014-04-16 0 3.940 3.930 3.940 3.920 4.080 10,748,000 42,756,842 3.9781 1.874 1.870 1.874 1.865 1.941 22,593,536 1.8924 -1.50%
2014-04-15 0 4.000 3.990 4.000 3.980 4.040 20,348,000 81,445,180 4.0026 1.903 1.898 1.903 1.893 1.922 42,773,844 1.9041 0.25%
2014-04-14 0 3.990 3.990 4.000 3.950 4.050 7,052,409 28,157,307 3.9926 1.898 1.898 1.903 1.879 1.927 14,824,977 1.8993 0.00%
2014-04-11 0 3.990 3.990 4.000 3.960 4.160 9,055,254 36,303,383 4.0091 1.898 1.898 1.903 1.884 1.979 19,035,189 1.9072 -2.44%
2014-04-10 0 4.090 4.080 4.100 3.990 4.160 28,452,000 116,233,236 4.0852 1.946 1.941 1.950 1.898 1.979 59,809,387 1.9434 2.00%
2014-04-09 0 4.010 4.010 4.020 3.930 4.030 11,675,000 46,525,290 3.9850 1.908 1.908 1.912 1.870 1.917 24,542,197 1.8957 1.78%
2014-04-08 0 3.940 3.930 3.940 3.880 3.960 25,698,000 100,888,400 3.9259 1.874 1.870 1.874 1.846 1.884 54,020,161 1.8676 1.55%
2014-04-07 0 3.880 3.870 3.880 3.810 3.950 15,422,000 60,135,070 3.8993 1.846 1.841 1.846 1.812 1.879 32,418,823 1.8549 2.11%
2014-04-04 0 3.800 3.800 3.850 3.790 3.960 24,812,600 95,245,378 3.8386 1.808 1.808 1.831 1.803 1.884 52,158,948 1.8261 -4.76%
2014-04-03 0 3.990 3.980 3.990 3.910 4.070 28,882,000 115,289,830 3.9918 1.898 1.893 1.898 1.860 1.936 60,713,297 1.8989 2.31%
2014-04-02 0 3.900 3.890 3.900 3.830 3.960 29,114,000 113,572,480 3.9010 1.855 1.851 1.855 1.822 1.884 61,200,987 1.8557 1.56%
2014-04-01 0 3.840 3.820 3.840 3.770 3.860 25,651,700 97,995,232 3.8202 1.827 1.817 1.827 1.793 1.836 53,922,833 1.8173 1.86%
2014-03-31 0 3.770 3.750 3.760 3.680 3.790 12,384,000 46,499,530 3.7548 1.793 1.784 1.789 1.751 1.803 26,032,597 1.7862 2.72%
2014-03-28 0 3.670 3.650 3.670 3.600 3.680 12,844,000 46,637,123 3.6310 1.746 1.736 1.746 1.713 1.751 26,999,570 1.7273 1.38%
2014-03-27 0 3.620 3.600 3.620 3.570 3.680 22,496,000 81,361,580 3.6167 1.722 1.713 1.722 1.698 1.751 47,289,188 1.7205 1.12%
2014-03-26 0 3.580 3.570 3.580 3.520 3.610 27,800,000 98,872,108 3.5566 1.703 1.698 1.703 1.675 1.717 58,438,808 1.6919 0.56%
2014-03-25 0 3.560 3.550 3.560 3.530 3.650 13,160,000 47,138,110 3.5819 1.694 1.689 1.694 1.679 1.736 27,663,838 1.7040 0.56%
2014-03-24 0 3.540 3.540 3.550 3.500 3.680 29,126,400 105,255,874 3.6138 1.684 1.684 1.689 1.665 1.751 61,227,054 1.7191 1.14%
2014-03-21 0 3.500 3.500 3.520 3.420 3.550 9,288,000 32,508,990 3.5001 1.665 1.665 1.675 1.627 1.689 19,524,448 1.6650 0.86%
2014-03-20 0 3.470 3.450 3.470 3.410 3.480 12,194,000 42,091,752 3.4518 1.651 1.641 1.651 1.622 1.655 25,633,195 1.6421 1.46%
2014-03-19 0 3.420 3.420 3.460 3.350 3.450 12,344,000 42,096,860 3.4103 1.627 1.627 1.646 1.594 1.641 25,948,512 1.6223 0.88%
2014-03-18 0 3.390 3.390 3.410 3.230 3.440 18,717,000 62,700,220 3.3499 1.613 1.613 1.622 1.537 1.636 39,345,294 1.5936 3.35%
2014-03-17 0 3.280 3.270 3.290 3.060 3.290 30,376,000 96,236,884 3.1682 1.560 1.556 1.565 1.456 1.565 63,853,857 1.5071 6.15%
2014-03-14 0 3.090 3.090 3.100 3.040 3.100 11,750,000 36,142,490 3.0760 1.470 1.470 1.475 1.446 1.475 24,699,856 1.4633 -0.64%
2014-03-13 0 3.110 3.110 3.130 3.080 3.170 11,422,000 35,782,800 3.1328 1.479 1.479 1.489 1.465 1.508 24,010,362 1.4903 0.00%
2014-03-12 0 3.110 3.110 3.120 3.060 3.160 15,488,873 48,175,992 3.1104 1.479 1.479 1.484 1.456 1.503 32,559,398 1.4796 0.65%
2014-03-11 0 3.090 3.080 3.090 3.030 3.090 17,049,800 52,298,106 3.0674 1.470 1.465 1.470 1.441 1.470 35,840,647 1.4592 2.66%
2014-03-10 0 3.010 3.000 3.030 2.980 3.150 16,086,000 48,761,570 3.0313 1.432 1.427 1.441 1.418 1.498 33,814,628 1.4420 -3.53%
2014-03-07 0 3.120 3.110 3.120 3.080 3.190 8,936,000 27,859,660 3.1177 1.484 1.479 1.484 1.465 1.518 18,784,503 1.4831 -1.27%
2014-03-06 0 3.160 3.150 3.160 3.150 3.220 7,246,000 23,018,460 3.1767 1.503 1.498 1.503 1.498 1.532 15,231,928 1.5112 -1.86%
2014-03-05 0 3.220 3.220 3.230 3.200 3.280 11,739,300 37,943,224 3.2322 1.532 1.532 1.537 1.522 1.560 24,677,363 1.5376 -0.31%
2014-03-04 0 3.230 3.230 3.240 3.210 3.310 9,488,900 30,758,751 3.2416 1.537 1.537 1.541 1.527 1.575 19,946,763 1.5420 -2.42%
2014-03-03 0 3.310 3.300 3.310 3.280 3.390 14,186,000 46,994,160 3.3127 1.575 1.570 1.575 1.560 1.613 29,820,609 1.5759 0.30%
2014-02-28 0 3.300 3.290 3.300 3.250 3.300 6,236,000 20,398,254 3.2710 1.570 1.565 1.570 1.546 1.570 13,108,792 1.5561 0.30%
2014-02-27 0 3.290 3.280 3.290 3.260 3.310 3,660,000 12,023,502 3.2851 1.565 1.560 1.565 1.551 1.575 7,693,742 1.5628 0.92%
2014-02-26 0 3.260 3.260 3.300 3.250 3.300 3,310,604 10,805,929 3.2640 1.551 1.551 1.570 1.546 1.570 6,959,272 1.5527 -1.21%
2014-02-25 0 3.300 3.270 3.300 3.260 3.340 4,916,000 16,196,940 3.2947 1.570 1.556 1.570 1.551 1.589 10,333,999 1.5673 0.92%
2014-02-24 0 3.270 3.260 3.280 3.260 3.330 3,060,000 10,025,280 3.2762 1.556 1.551 1.560 1.551 1.584 6,432,473 1.5585 -2.10%
2014-02-21 0 3.340 3.330 3.340 3.260 3.350 6,317,200 21,056,950 3.3333 1.589 1.584 1.589 1.551 1.594 13,279,483 1.5857 2.45%
2014-02-20 0 3.260 3.260 3.280 3.220 3.310 2,472,000 8,064,600 3.2624 1.551 1.551 1.560 1.532 1.575 5,196,429 1.5520 -1.21%
2014-02-19 0 3.300 3.300 3.310 3.280 3.340 2,660,000 8,791,410 3.3050 1.570 1.570 1.575 1.560 1.589 5,591,627 1.5722 -0.90%
2014-02-18 0 3.330 3.320 3.340 3.260 3.350 4,420,000 14,585,090 3.2998 1.584 1.579 1.589 1.551 1.594 9,291,350 1.5697 -0.30%
2014-02-17 0 3.340 3.330 3.340 3.220 3.380 6,461,000 21,410,822 3.3139 1.589 1.584 1.589 1.532 1.608 13,581,767 1.5764 4.37%
2014-02-14 0 3.200 3.190 3.200 3.190 3.270 7,666,000 24,619,930 3.2116 1.522 1.518 1.522 1.518 1.556 16,114,817 1.5278 -0.93%
2014-02-13 0 3.230 3.230 3.250 3.220 3.380 6,478,000 21,378,860 3.3002 1.537 1.537 1.546 1.532 1.608 13,617,503 1.5700 -4.44%
2014-02-12 0 3.380 3.380 3.390 3.330 3.420 4,186,668 14,138,741 3.3771 1.608 1.608 1.613 1.584 1.627 8,800,859 1.6065 0.60%
2014-02-11 0 3.360 3.350 3.360 3.320 3.420 6,013,000 20,250,330 3.3678 1.598 1.594 1.598 1.579 1.627 12,640,020 1.6021 1.51%
2014-02-10 0 3.310 3.300 3.310 3.270 3.380 5,046,000 16,792,520 3.3279 1.575 1.570 1.575 1.556 1.608 10,607,274 1.5831 0.61%
2014-02-07 0 3.290 3.260 3.290 3.140 3.290 7,656,751 24,658,790 3.2205 1.565 1.551 1.565 1.494 1.565 16,095,374 1.5320 5.79%
2014-02-06 0 3.110 3.110 3.120 3.100 3.230 7,188,000 22,697,814 3.1577 1.479 1.479 1.484 1.475 1.537 15,110,005 1.5022 -3.12%
2014-02-05 0 3.210 3.200 3.230 3.200 3.270 7,362,000 23,780,960 3.2302 1.527 1.522 1.537 1.522 1.556 15,475,773 1.5367 -0.31%
2014-02-04 0 3.220 3.210 3.220 3.110 3.260 7,440,000 23,977,170 3.2227 1.532 1.527 1.532 1.479 1.551 15,639,738 1.5331 -0.62%
2014-01-30 0 3.240 3.230 3.240 3.190 3.300 3,874,000 12,496,376 3.2257 1.541 1.537 1.541 1.518 1.570 8,143,595 1.5345 -1.82%
2014-01-29 0 3.300 3.300 3.310 3.290 3.380 7,404,600 24,553,126 3.3159 1.570 1.570 1.575 1.565 1.608 15,565,324 1.5774 0.00%
2014-01-28 0 3.300 3.300 3.310 3.300 3.440 7,664,000 25,609,538 3.3415 1.570 1.570 1.575 1.570 1.636 16,110,612 1.5896 -4.62%
2014-01-27 0 3.460 3.440 3.480 3.350 3.500 10,098,000 34,797,664 3.4460 1.646 1.636 1.655 1.594 1.665 21,227,161 1.6393 -0.57%
2014-01-24 0 3.480 3.460 3.480 3.430 3.550 12,440,000 43,458,550 3.4935 1.655 1.646 1.655 1.632 1.689 26,150,315 1.6619 -0.57%
2014-01-23 0 3.500 3.490 3.500 3.460 3.760 28,080,200 99,351,852 3.5381 1.665 1.660 1.665 1.646 1.789 59,027,820 1.6831 6.06%
2014-01-22 0 3.300 3.300 3.320 3.280 3.370 7,012,000 23,392,610 3.3361 1.570 1.570 1.579 1.560 1.603 14,740,033 1.5870 -1.20%
2014-01-21 0 3.340 3.340 3.350 3.240 3.350 11,430,000 37,903,040 3.3161 1.589 1.589 1.594 1.541 1.594 24,027,179 1.5775 2.77%
2014-01-20 0 3.250 3.250 3.260 3.150 3.260 8,245,700 26,457,388 3.2086 1.546 1.546 1.551 1.498 1.551 17,333,413 1.5264 0.31%
2014-01-17 0 3.240 3.230 3.250 3.200 3.270 3,306,000 10,691,606 3.2340 1.541 1.537 1.546 1.522 1.556 6,949,593 1.5385 0.62%
2014-01-16 0 3.220 3.220 3.230 3.200 3.260 8,960,000 28,898,240 3.2253 1.532 1.532 1.537 1.522 1.551 18,834,954 1.5343 0.00%
2014-01-15 0 3.220 3.220 3.240 3.220 3.270 6,632,000 21,515,750 3.2442 1.532 1.532 1.541 1.532 1.556 13,941,229 1.5433 -1.53%
2014-01-14 0 3.270 3.260 3.280 3.210 3.290 12,794,000 41,506,860 3.2442 1.556 1.551 1.560 1.527 1.565 26,894,464 1.5433 -0.91%
2014-01-13 0 3.300 3.280 3.300 3.200 3.330 16,083,636 52,639,472 3.2729 1.570 1.560 1.570 1.522 1.584 33,809,659 1.5569 0.92%
2014-01-10 0 3.270 3.270 3.300 3.220 3.350 19,452,000 64,122,492 3.2964 1.556 1.556 1.570 1.532 1.594 40,890,348 1.5682 1.55%
2014-01-09 0 3.220 3.210 3.220 3.160 3.270 15,082,000 48,638,110 3.2249 1.532 1.527 1.532 1.503 1.556 31,704,104 1.5341 3.21%
2014-01-08 0 3.120 3.090 3.100 3.090 3.130 6,152,000 19,116,400 3.1073 1.484 1.470 1.475 1.470 1.489 12,932,214 1.4782 0.32%
2014-01-07 0 3.110 3.110 3.120 3.070 3.130 3,506,000 10,903,972 3.1101 1.479 1.479 1.484 1.460 1.489 7,370,017 1.4795 -0.32%
2014-01-06 0 3.120 3.120 3.130 3.090 3.160 8,604,000 26,849,680 3.1206 1.484 1.484 1.489 1.470 1.503 18,086,601 1.4845 0.97%
2014-01-03 0 3.090 3.090 3.110 2.990 3.110 10,214,000 31,198,444 3.0545 1.470 1.470 1.479 1.422 1.479 21,471,007 1.4530 2.32%
2014-01-02 0 3.020 3.020 3.030 3.010 3.070 4,198,000 12,702,698 3.0259 1.437 1.437 1.441 1.432 1.460 8,824,680 1.4395 -0.33%
2013-12-31 0 3.030 3.030 3.050 2.990 3.050 1,505,700 4,565,428 3.0321 1.441 1.441 1.451 1.422 1.451 3,165,155 1.4424 0.66%
2013-12-30 0 3.010 3.010 3.030 2.980 3.080 6,258,000 18,906,520 3.0212 1.432 1.432 1.441 1.418 1.465 13,155,038 1.4372 -1.31%
2013-12-27 0 3.050 3.030 3.060 3.020 3.060 4,034,000 12,244,390 3.0353 1.451 1.441 1.456 1.437 1.456 8,479,933 1.4439 0.33%
2013-12-24 0 3.040 3.030 3.050 3.020 3.060 7,970,343 24,235,876 3.0408 1.446 1.441 1.451 1.437 1.456 16,754,581 1.4465 -0.33%
2013-12-23 0 3.050 3.050 3.080 3.030 3.150 7,012,000 21,528,454 3.0702 1.451 1.451 1.465 1.441 1.498 14,740,033 1.4605 -2.56%
2013-12-20 0 3.130 3.110 3.130 3.030 3.160 4,640,000 14,276,688 3.0769 1.489 1.479 1.489 1.441 1.503 9,753,815 1.4637 -0.32%
2013-12-19 0 3.140 3.130 3.150 3.130 3.220 2,700,000 8,553,880 3.1681 1.494 1.489 1.498 1.489 1.532 5,675,712 1.5071 -3.38%
2013-12-18 0 3.250 3.220 3.250 3.110 3.250 3,665,000 11,736,350 3.2023 1.546 1.532 1.546 1.479 1.546 7,704,253 1.5234 3.50%
2013-12-17 0 3.140 3.130 3.150 3.100 3.180 3,736,000 11,719,494 3.1369 1.494 1.489 1.498 1.475 1.513 7,853,503 1.4923 -0.95%
2013-12-16 0 3.170 3.170 3.180 3.170 3.260 2,389,000 7,652,800 3.2033 1.508 1.508 1.513 1.508 1.551 5,021,954 1.5239 -1.86%
2013-12-13 0 3.230 3.230 3.240 3.200 3.250 1,680,000 5,424,050 3.2286 1.537 1.537 1.541 1.522 1.546 3,531,554 1.5359 0.00%
2013-12-12 0 3.230 3.210 3.250 3.150 3.250 6,063,066 19,439,483 3.2062 1.537 1.527 1.546 1.498 1.546 12,745,264 1.5252 0.31%
2013-12-11 0 3.220 3.220 3.230 3.190 3.280 2,664,452 8,590,173 3.2240 1.532 1.532 1.537 1.518 1.560 5,600,986 1.5337 -1.83%
2013-12-10 0 3.280 3.280 3.300 3.220 3.340 5,694,000 18,763,980 3.2954 1.560 1.560 1.570 1.532 1.589 11,969,445 1.5677 0.31%
2013-12-09 0 3.270 3.270 3.280 3.250 3.290 6,482,000 21,222,580 3.2741 1.556 1.556 1.560 1.546 1.565 13,625,912 1.5575 0.31%
2013-12-06 0 3.260 3.260 3.270 3.230 3.320 3,033,283 9,880,281 3.2573 1.551 1.551 1.556 1.537 1.579 6,376,311 1.5495 -0.31%
2013-12-05 0 3.270 3.270 3.300 3.260 3.340 4,660,000 15,300,530 3.2834 1.556 1.556 1.570 1.551 1.589 9,795,858 1.5619 -0.30%
2013-12-04 0 3.280 3.270 3.280 3.230 3.300 5,454,000 17,843,450 3.2716 1.560 1.556 1.560 1.537 1.570 11,464,937 1.5563 0.31%
2013-12-03 0 3.270 3.260 3.280 3.210 3.280 5,941,000 19,361,190 3.2589 1.556 1.551 1.560 1.527 1.560 12,488,667 1.5503 0.93%
2013-12-02 0 3.240 3.230 3.240 3.200 3.250 2,100,000 6,765,736 3.2218 1.541 1.537 1.541 1.522 1.546 4,414,442 1.5326 0.00%
2013-11-29 0 3.240 3.230 3.240 3.180 3.270 5,866,000 19,024,728 3.2432 1.541 1.537 1.541 1.513 1.556 12,331,009 1.5428 2.21%
2013-11-28 0 3.170 3.170 3.180 3.170 3.240 6,199,000 19,750,800 3.1861 1.508 1.508 1.513 1.508 1.541 13,031,013 1.5157 -1.25%
2013-11-27 0 3.210 3.200 3.220 3.180 3.250 5,384,483 17,328,056 3.2181 1.527 1.522 1.532 1.513 1.546 11,318,805 1.5309 -1.53%
2013-11-26 0 3.260 3.250 3.260 3.210 3.280 3,384,000 11,024,150 3.2577 1.551 1.546 1.551 1.527 1.560 7,113,558 1.5497 1.56%
2013-11-25 0 3.210 3.190 3.210 3.180 3.250 4,241,300 13,631,079 3.2139 1.527 1.518 1.527 1.513 1.546 8,915,702 1.5289 0.31%
2013-11-22 0 3.200 3.190 3.200 3.180 3.260 4,984,000 16,037,314 3.2178 1.522 1.518 1.522 1.513 1.551 10,476,943 1.5307 -1.84%
2013-11-21 0 3.260 3.240 3.260 3.230 3.330 5,474,000 17,839,390 3.2589 1.551 1.541 1.551 1.537 1.584 11,506,980 1.5503 -0.91%
2013-11-20 0 3.290 3.300 3.310 3.280 3.340 17,554,000 58,230,580 3.3172 1.565 1.570 1.575 1.560 1.589 36,900,533 1.5780 -0.90%
2013-11-19 0 3.320 3.320 3.340 3.310 3.430 9,600,000 32,244,660 3.3588 1.579 1.579 1.589 1.575 1.632 20,180,308 1.5978 -1.78%
2013-11-18 0 3.380 3.370 3.400 3.350 3.420 20,255,760 68,698,783 3.3916 1.608 1.603 1.617 1.594 1.627 42,579,945 1.6134 0.60%
2013-11-15 0 3.360 3.350 3.360 3.330 3.380 5,998,000 20,131,640 3.3564 1.598 1.594 1.598 1.584 1.608 12,608,488 1.5967 0.00%
2013-11-14 0 3.360 3.340 3.360 3.300 3.370 3,212,000 10,711,600 3.3349 1.598 1.589 1.598 1.570 1.603 6,751,995 1.5864 -0.30%
2013-11-13 0 3.370 3.350 3.360 3.330 3.400 9,274,352 31,253,596 3.3699 1.603 1.594 1.598 1.584 1.617 19,495,758 1.6031 -1.46%
2013-11-12 0 3.420 3.400 3.420 3.320 3.430 16,228,000 55,187,820 3.4008 1.627 1.617 1.627 1.579 1.632 34,113,128 1.6178 1.79%
2013-11-11 0 3.360 3.350 3.380 3.280 3.380 10,667,000 35,549,920 3.3327 1.598 1.594 1.608 1.560 1.608 22,423,265 1.5854 -0.59%
2013-11-08 0 3.380 3.390 3.400 3.370 3.450 9,676,000 32,903,900 3.4006 1.608 1.613 1.617 1.603 1.641 20,340,068 1.6177 -2.59%
2013-11-07 0 3.470 3.470 3.490 3.460 3.520 6,288,000 21,928,440 3.4873 1.651 1.651 1.660 1.646 1.675 13,218,102 1.6590 -1.70%
2013-11-06 0 3.530 3.530 3.540 3.500 3.580 11,349,081 40,081,164 3.5317 1.679 1.679 1.684 1.665 1.703 23,857,078 1.6801 -0.28%
2013-11-05 0 3.540 3.540 3.550 3.520 3.590 7,190,000 25,501,368 3.5468 1.684 1.684 1.689 1.675 1.708 15,114,210 1.6872 -1.12%
2013-11-04 0 3.580 3.580 3.590 3.530 3.670 5,204,189 18,611,525 3.5763 1.703 1.703 1.708 1.679 1.746 10,939,806 1.7013 -1.38%
2013-11-01 0 3.630 3.620 3.660 3.600 3.660 8,459,057 30,772,338 3.6378 1.727 1.722 1.741 1.713 1.741 17,781,914 1.7305 0.83%
2013-10-31 0 3.600 3.590 3.600 3.530 3.630 26,930,178 96,456,523 3.5817 1.713 1.708 1.713 1.679 1.727 56,610,341 1.7039 0.84%
2013-10-30 0 3.570 3.570 3.590 3.510 3.630 24,541,789 87,611,255 3.5699 1.698 1.698 1.708 1.670 1.727 51,589,672 1.6982 1.42%
2013-10-29 0 3.520 3.500 3.520 3.400 3.540 20,588,000 71,820,670 3.4885 1.675 1.665 1.675 1.617 1.684 43,278,352 1.6595 0.00%
2013-10-28 0 3.520 3.490 3.520 3.410 3.530 17,064,000 59,643,320 3.4953 1.675 1.660 1.675 1.622 1.679 35,870,497 1.6627 2.03%
2013-10-25 0 3.450 3.440 3.450 3.430 3.530 8,302,000 28,848,730 3.4749 1.641 1.636 1.641 1.632 1.679 17,451,762 1.6531 -1.99%
2013-10-24 0 3.520 3.520 3.530 3.460 3.550 11,698,000 41,179,780 3.5202 1.675 1.675 1.679 1.646 1.689 24,590,546 1.6746 0.57%
2013-10-23 0 3.500 3.490 3.510 3.460 3.640 19,715,709 69,265,776 3.5132 1.665 1.660 1.670 1.646 1.732 41,444,695 1.6713 -1.96%
2013-10-22 0 3.570 3.550 3.590 3.450 3.590 19,080,000 67,575,368 3.5417 1.698 1.689 1.708 1.641 1.708 40,108,362 1.6848 3.48%
2013-10-21 0 3.450 3.450 3.460 3.350 3.470 10,528,000 36,234,180 3.4417 1.641 1.641 1.646 1.594 1.651 22,131,071 1.6373 2.37%
2013-10-18 0 3.370 3.370 3.390 3.320 3.400 10,744,000 36,316,536 3.3802 1.603 1.603 1.613 1.579 1.617 22,585,128 1.6080 1.51%
2013-10-17 0 3.320 3.320 3.330 3.240 3.390 20,446,000 68,304,460 3.3407 1.579 1.579 1.584 1.541 1.613 42,979,851 1.5892 3.43%
2013-10-16 0 3.210 3.200 3.220 3.180 3.240 9,870,932 31,744,888 3.2160 1.527 1.522 1.532 1.513 1.541 20,749,838 1.5299 -0.93%
2013-10-15 0 3.240 3.230 3.240 3.170 3.260 13,979,516 45,165,306 3.2308 1.541 1.537 1.541 1.508 1.551 29,386,556 1.5369 2.21%
2013-10-11 0 3.170 3.160 3.170 3.140 3.200 11,437,726 36,207,833 3.1656 1.508 1.503 1.508 1.494 1.522 24,043,420 1.5059 1.93%
2013-10-10 0 3.110 3.110 3.130 3.110 3.180 8,850,000 27,709,860 3.1311 1.479 1.479 1.489 1.479 1.513 18,603,721 1.4895 -2.51%
2013-10-09 0 3.190 3.180 3.200 3.160 3.220 3,595,240 11,470,132 3.1904 1.518 1.513 1.522 1.503 1.532 7,557,609 1.5177 -0.62%
2013-10-08 0 3.210 3.200 3.210 3.100 3.210 9,410,400 29,787,464 3.1654 1.527 1.522 1.527 1.475 1.527 19,781,747 1.5058 3.55%
2013-10-07 0 3.100 3.090 3.100 3.070 3.130 5,886,000 18,213,896 3.0944 1.475 1.470 1.475 1.460 1.489 12,373,051 1.4721 0.65%
2013-10-04 0 3.080 3.070 3.090 3.050 3.120 10,068,992 30,949,455 3.0737 1.465 1.460 1.470 1.451 1.484 21,166,183 1.4622 -0.65%
2013-10-03 0 3.100 3.090 3.100 3.070 3.130 2,882,736 8,914,431 3.0924 1.475 1.470 1.475 1.460 1.489 6,059,844 1.4711 0.65%
2013-10-02 0 3.080 3.080 3.090 3.060 3.150 10,815,192 33,559,280 3.1030 1.465 1.465 1.470 1.456 1.498 22,734,781 1.4761 -0.32%
2013-09-30 0 3.090 3.070 3.110 3.060 3.120 7,202,992 22,207,945 3.0832 1.470 1.460 1.479 1.456 1.484 15,141,520 1.4667 -1.59%
2013-09-27 0 3.140 3.140 3.150 3.110 3.180 15,426,000 48,811,538 3.1642 1.494 1.494 1.498 1.479 1.513 32,427,232 1.5053 -0.32%
2013-09-26 0 3.150 3.150 3.180 3.150 3.270 16,574,000 52,790,700 3.1852 1.498 1.498 1.513 1.498 1.556 34,840,460 1.5152 -3.37%
2013-09-25 0 3.260 3.260 3.280 3.120 3.280 20,587,000 66,338,391 3.2223 1.551 1.551 1.560 1.484 1.560 43,276,249 1.5329 3.82%
2013-09-24 0 3.140 3.140 3.150 3.100 3.170 5,551,016 17,408,564 3.1361 1.494 1.494 1.498 1.475 1.508 11,668,876 1.4919 -0.63%
2013-09-23 0 3.160 3.160 3.180 3.140 3.220 3,683,754 11,676,550 3.1697 1.503 1.503 1.513 1.494 1.532 7,743,676 1.5079 -0.63%
2013-09-19 0 3.180 3.170 3.190 3.160 3.250 6,420,000 20,516,540 3.1957 1.513 1.508 1.518 1.503 1.546 13,495,581 1.5202 -1.55%
2013-09-18 0 3.230 3.220 3.230 3.190 3.240 5,862,000 18,835,176 3.2131 1.537 1.532 1.537 1.518 1.541 12,322,600 1.5285 -0.31%
2013-09-17 0 3.240 3.220 3.240 3.180 3.270 5,899,508 19,010,455 3.2224 1.541 1.532 1.541 1.513 1.556 12,401,447 1.5329 -0.31%
2013-09-16 0 3.250 3.250 3.260 3.200 3.380 12,286,000 40,026,940 3.2579 1.546 1.546 1.551 1.522 1.608 25,826,590 1.5498 -1.22%
2013-09-13 0 3.290 3.280 3.300 3.120 3.310 21,076,000 68,386,078 3.2447 1.565 1.560 1.570 1.484 1.575 44,304,184 1.5436 5.45%
2013-09-12 0 3.120 3.120 3.130 3.110 3.200 10,846,000 34,148,690 3.1485 1.484 1.484 1.489 1.479 1.522 22,799,543 1.4978 -2.50%
2013-09-11 0 3.200 3.190 3.200 3.010 3.210 26,050,521 81,593,392 3.1321 1.522 1.518 1.522 1.432 1.527 54,761,201 1.4900 7.74%
2013-09-10 0 2.970 2.970 3.000 2.900 3.010 20,068,873 59,433,166 2.9615 1.413 1.413 1.427 1.380 1.432 42,187,087 1.4088 1.71%
2013-09-09 0 2.920 2.920 2.930 2.910 3.030 14,511,736 42,930,344 2.9583 1.389 1.389 1.394 1.384 1.441 30,505,343 1.4073 -1.68%
2013-09-06 0 2.970 2.960 2.980 2.960 3.110 13,358,000 40,407,436 3.0250 1.413 1.408 1.418 1.408 1.479 28,080,057 1.4390 -3.88%
2013-09-05 0 3.090 3.090 3.110 3.040 3.120 9,668,000 29,889,556 3.0916 1.470 1.470 1.479 1.446 1.484 20,323,252 1.4707 1.31%
2013-09-04 0 3.050 3.040 3.050 3.030 3.110 8,425,700 25,747,252 3.0558 1.451 1.446 1.451 1.441 1.479 17,711,794 1.4537 -1.61%
2013-09-03 0 3.100 3.090 3.100 3.070 3.150 4,630,000 14,340,920 3.0974 1.475 1.470 1.475 1.460 1.498 9,732,794 1.4735 -0.96%
2013-09-02 0 3.130 3.130 3.140 3.100 3.220 11,506,000 36,338,140 3.1582 1.489 1.489 1.494 1.475 1.532 24,186,940 1.5024 0.00%
2013-08-30 0 3.130 3.130 3.140 3.080 3.140 4,976,000 15,475,050 3.1099 1.489 1.489 1.494 1.465 1.494 10,460,126 1.4794 -0.32%
2013-08-29 0 3.140 3.140 3.150 3.100 3.150 12,579,885 39,282,627 3.1227 1.494 1.494 1.498 1.475 1.498 26,444,370 1.4855 1.62%
2013-08-28 0 3.090 3.080 3.090 3.020 3.100 9,794,000 29,962,740 3.0593 1.470 1.465 1.470 1.437 1.475 20,588,118 1.4553 -1.59%
2013-08-27 0 3.140 3.130 3.140 3.100 3.210 9,440,000 29,616,480 3.1373 1.494 1.489 1.494 1.475 1.527 19,843,969 1.4925 -0.32%
2013-08-26 0 3.150 3.150 3.160 3.130 3.210 6,986,262 22,160,841 3.1721 1.498 1.498 1.503 1.489 1.527 14,685,929 1.5090 -0.94%
2013-08-23 0 3.180 3.180 3.190 3.180 3.280 7,990,000 25,593,850 3.2032 1.513 1.513 1.518 1.513 1.560 16,795,902 1.5238 -2.75%
2013-08-22 0 3.270 3.260 3.290 3.110 3.290 15,631,335 50,012,424 3.1995 1.556 1.551 1.565 1.479 1.565 32,858,870 1.5220 2.51%
2013-08-21 0 3.190 3.190 3.200 3.160 3.290 8,874,037 28,487,968 3.2103 1.518 1.518 1.522 1.503 1.565 18,654,250 1.5272 -2.45%
2013-08-20 0 3.270 3.260 3.270 3.190 3.330 30,230,000 98,754,908 3.2668 1.556 1.551 1.556 1.518 1.584 63,546,948 1.5540 2.51%
2013-08-19 0 3.190 3.190 3.200 3.170 3.430 28,240,550 93,280,008 3.3031 1.518 1.518 1.522 1.508 1.632 59,364,895 1.5713 -7.80%
2013-08-16 0 3.460 3.450 3.460 3.380 3.510 12,798,000 44,147,250 3.4495 1.646 1.641 1.646 1.608 1.670 26,902,873 1.6410 0.29%
2013-08-15 0 3.450 3.450 3.460 3.380 3.470 20,074,000 69,020,900 3.4383 1.641 1.641 1.646 1.608 1.651 42,197,864 1.6356 3.92%
2013-08-13 0 3.320 3.320 3.330 3.290 3.360 12,225,613 40,676,267 3.3271 1.579 1.579 1.584 1.565 1.598 25,699,649 1.5828 0.00%
2013-08-12 0 3.320 3.320 3.330 3.270 3.370 19,793,371 65,867,244 3.3277 1.579 1.579 1.584 1.556 1.603 41,607,950 1.5830 1.53%
2013-08-09 0 3.270 3.260 3.280 3.240 3.450 21,553,000 71,169,410 3.3021 1.556 1.551 1.560 1.541 1.641 45,306,893 1.5708 -4.94%
2013-08-08 0 3.440 3.430 3.440 3.410 3.460 1,576,500 5,419,389 3.4376 1.636 1.632 1.636 1.622 1.646 3,313,985 1.6353 0.00%
2013-08-07 0 3.440 3.430 3.440 3.410 3.550 5,526,000 19,102,020 3.4568 1.636 1.632 1.636 1.622 1.689 11,616,290 1.6444 -1.71%
2013-08-06 0 3.500 3.490 3.530 3.400 3.570 7,550,600 26,249,084 3.4764 1.665 1.660 1.679 1.617 1.698 15,872,232 1.6538 0.29%
2013-08-05 0 3.490 3.470 3.490 3.450 3.600 4,906,220 17,281,419 3.5223 1.660 1.651 1.660 1.641 1.713 10,313,441 1.6756 -1.13%
2013-08-02 0 3.530 3.530 3.540 3.520 3.680 11,550,500 41,369,670 3.5816 1.679 1.679 1.684 1.675 1.751 24,280,484 1.7038 -2.49%
2013-08-01 0 3.620 3.610 3.620 3.570 3.660 16,590,000 59,805,188 3.6049 1.722 1.717 1.722 1.698 1.741 34,874,094 1.7149 0.56%
2013-07-31 0 3.600 3.580 3.590 3.500 3.620 6,926,000 24,733,260 3.5711 1.713 1.703 1.708 1.665 1.722 14,559,251 1.6988 2.86%
2013-07-30 0 3.500 3.490 3.500 3.460 3.560 13,270,931 46,389,776 3.4956 1.665 1.660 1.665 1.646 1.694 27,897,028 1.6629 0.00%
2013-07-29 0 3.500 3.490 3.510 3.330 3.510 15,708,000 53,390,410 3.3989 1.665 1.660 1.670 1.584 1.670 33,020,028 1.6169 1.74%
2013-07-26 0 3.440 3.430 3.440 3.410 3.640 15,370,000 53,456,132 3.4780 1.636 1.632 1.636 1.622 1.732 32,309,513 1.6545 -5.75%
2013-07-25 0 3.650 3.640 3.650 3.620 3.700 1,786,665 6,509,600 3.6434 1.736 1.732 1.736 1.722 1.760 3,755,776 1.7332 -0.54%
2013-07-24 0 3.670 3.660 3.670 3.600 3.720 7,568,172 27,727,964 3.6638 1.746 1.741 1.746 1.713 1.770 15,909,171 1.7429 -0.81%
2013-07-23 0 3.700 3.690 3.700 3.640 3.720 6,304,553 23,217,446 3.6826 1.760 1.755 1.760 1.732 1.770 13,252,898 1.7519 1.93%
2013-07-22 0 3.630 3.620 3.630 3.610 3.670 4,246,000 15,470,550 3.6436 1.727 1.722 1.727 1.717 1.746 8,925,582 1.7333 0.83%
2013-07-19 0 3.600 3.590 3.610 3.550 3.930 22,417,901 84,454,004 3.7673 1.713 1.708 1.717 1.689 1.870 47,125,015 1.7921 -3.49%
2013-07-18 0 3.730 3.680 3.690 3.540 3.750 16,514,000 60,376,926 3.6561 1.774 1.751 1.755 1.684 1.784 34,714,333 1.7393 4.78%
2013-07-17 0 3.560 3.530 3.560 3.450 3.620 12,111,000 42,994,470 3.5500 1.694 1.679 1.694 1.641 1.722 25,458,719 1.6888 2.89%
2013-07-16 0 3.460 3.450 3.490 3.400 3.560 6,184,000 21,510,750 3.4785 1.646 1.641 1.660 1.617 1.694 12,999,482 1.6547 1.47%
2013-07-15 0 3.410 3.390 3.410 3.350 3.440 5,464,000 18,570,280 3.3987 1.622 1.613 1.622 1.594 1.636 11,485,958 1.6168 1.49%
2013-07-12 0 3.360 3.360 3.380 3.330 3.560 5,689,998 19,545,913 3.4351 1.598 1.598 1.608 1.584 1.694 11,961,032 1.6341 -4.00%
2013-07-11 0 3.500 3.500 3.510 3.360 3.570 8,375,518 28,961,286 3.4579 1.665 1.665 1.670 1.598 1.698 17,606,305 1.6449 3.55%
2013-07-10 0 3.380 3.360 3.380 3.350 3.480 3,988,000 13,572,940 3.4034 1.608 1.598 1.608 1.594 1.655 8,383,236 1.6191 0.00%
2013-07-09 0 3.380 3.380 3.390 3.330 3.460 8,383,994 28,545,751 3.4048 1.608 1.608 1.613 1.584 1.646 17,624,123 1.6197 -0.29%
2013-07-08 0 3.390 3.370 3.380 3.200 3.390 12,248,004 40,587,952 3.3138 1.613 1.603 1.608 1.522 1.613 25,746,718 1.5764 0.30%
2013-07-05 0 3.380 3.370 3.380 3.260 3.420 8,652,000 29,096,630 3.3630 1.608 1.603 1.608 1.551 1.627 18,187,502 1.5998 4.97%
2013-07-04 0 3.220 3.210 3.220 3.110 3.260 6,322,927 20,205,842 3.1956 1.532 1.527 1.532 1.479 1.551 13,291,522 1.5202 0.94%
2013-07-03 0 3.190 3.160 3.190 3.160 3.320 10,180,000 32,719,694 3.2141 1.518 1.503 1.518 1.503 1.579 21,399,535 1.5290 -3.92%
2013-07-02 0 3.320 3.320 3.330 3.250 3.350 17,165,144 56,735,035 3.3052 1.579 1.579 1.584 1.546 1.594 36,083,113 1.5723 4.73%
2013-06-28 0 3.170 3.200 3.220 3.160 3.440 21,492,000 70,925,190 3.3001 1.508 1.522 1.532 1.503 1.636 45,178,664 1.5699 -1.25%
2013-06-27 0 3.210 3.210 3.230 3.100 3.320 22,102,000 71,395,052 3.2303 1.527 1.527 1.537 1.475 1.579 46,460,954 1.5367 5.31%
2013-06-26 0 3.130 3.120 3.130 2.930 3.150 12,395,338 37,645,609 3.0371 1.450 1.445 1.450 1.357 1.459 26,757,424 1.4069 7.56%
2013-06-25 0 2.910 2.910 2.940 2.770 3.030 17,294,419 50,266,584 2.9065 1.348 1.348 1.362 1.283 1.404 37,332,915 1.3464 -1.36%
2013-06-24 0 2.950 2.950 2.960 2.940 3.200 17,232,500 52,176,188 3.0278 1.367 1.367 1.371 1.362 1.482 37,199,252 1.4026 -9.23%
2013-06-21 0 3.250 3.240 3.250 3.080 3.260 22,254,000 70,977,960 3.1894 1.506 1.501 1.506 1.427 1.510 48,039,006 1.4775 2.85%
2013-06-20 0 3.160 3.150 3.170 3.120 3.200 6,029,800 19,093,172 3.1665 1.464 1.459 1.468 1.445 1.482 13,016,338 1.4669 -4.24%
2013-06-19 0 3.300 3.300 3.310 3.210 3.380 10,774,000 35,630,210 3.3071 1.529 1.529 1.533 1.487 1.566 23,257,493 1.5320 0.61%
2013-06-18 0 3.280 3.280 3.290 3.230 3.300 13,045,999 42,714,703 3.2742 1.519 1.519 1.524 1.496 1.529 28,161,985 1.5168 -0.61%
2013-06-17 0 3.300 3.290 3.300 3.240 3.360 10,168,000 33,575,980 3.3021 1.529 1.524 1.529 1.501 1.557 21,949,340 1.5297 0.61%
2013-06-14 0 3.280 3.270 3.290 3.240 3.360 11,159,932 36,724,587 3.2908 1.519 1.515 1.524 1.501 1.557 24,090,592 1.5244 0.00%
2013-06-13 0 3.280 3.280 3.300 3.160 3.400 23,683,953 77,307,692 3.2641 1.519 1.519 1.529 1.464 1.575 51,125,800 1.5121 -4.09%
2013-06-11 0 3.420 3.420 3.440 3.400 3.600 9,529,933 33,059,693 3.4690 1.584 1.584 1.594 1.575 1.668 20,571,965 1.6070 -5.00%
2013-06-10 0 3.600 3.590 3.600 3.550 3.720 11,714,000 42,121,340 3.5958 1.668 1.663 1.668 1.645 1.723 25,286,641 1.6658 -2.17%
2013-06-07 0 3.680 3.640 3.680 3.540 3.680 8,998,000 32,469,620 3.6085 1.705 1.686 1.705 1.640 1.705 19,423,698 1.6716 2.51%
2013-06-06 0 3.590 3.570 3.590 3.510 3.660 9,965,361 35,738,531 3.5863 1.663 1.654 1.663 1.626 1.695 21,511,909 1.6613 -2.18%
2013-06-05 0 3.670 3.660 3.690 3.610 3.710 6,508,000 23,869,880 3.6678 1.700 1.695 1.709 1.672 1.719 14,048,614 1.6991 0.82%
2013-06-04 0 3.640 3.620 3.640 3.600 3.690 5,072,400 18,447,552 3.6368 1.686 1.677 1.686 1.668 1.709 10,949,629 1.6848 0.55%
2013-06-03 0 3.620 3.610 3.620 3.510 3.650 7,092,002 25,555,737 3.6035 1.677 1.672 1.677 1.626 1.691 15,309,280 1.6693 1.12%
2013-05-31 0 3.580 3.550 3.580 3.520 3.690 16,088,666 58,084,165 3.6103 1.658 1.645 1.658 1.631 1.709 34,730,094 1.6724 -2.72%
2013-05-30 0 3.680 3.690 3.700 3.680 3.790 13,850,007 51,475,657 3.7167 1.705 1.709 1.714 1.705 1.756 29,897,572 1.7217 -1.87%
2013-05-29 0 3.750 3.740 3.750 3.730 3.890 15,705,561 59,487,824 3.7877 1.737 1.733 1.737 1.728 1.802 33,903,098 1.7546 -3.60%
2013-05-28 0 3.890 3.880 3.900 3.660 3.900 20,223,000 76,676,734 3.7916 1.802 1.797 1.807 1.695 1.807 43,654,750 1.7564 4.85%
2013-05-27 0 3.710 3.700 3.720 3.680 3.830 15,677,500 58,366,815 3.7230 1.719 1.714 1.723 1.705 1.774 33,842,523 1.7247 -2.88%
2013-05-24 0 3.820 3.800 3.810 3.720 3.950 18,942,000 72,181,298 3.8106 1.770 1.760 1.765 1.723 1.830 40,889,496 1.7653 -3.05%
2013-05-23 0 3.940 3.930 3.940 3.800 4.010 52,190,000 203,962,892 3.9081 1.825 1.821 1.825 1.760 1.858 112,660,902 1.8104 4.51%
2013-05-22 0 3.770 3.770 3.780 3.510 4.050 132,538,996 486,723,995 3.6723 1.746 1.746 1.751 1.626 1.876 286,107,737 1.7012 -8.72%
2013-05-21 0 4.130 4.120 4.130 4.060 4.690 53,936,000 226,713,205 4.2034 1.913 1.909 1.913 1.881 2.173 116,429,937 1.9472 -10.22%
2013-05-20 0 4.600 4.590 4.600 4.550 4.790 24,364,000 114,645,450 4.7055 2.131 2.126 2.131 2.108 2.219 52,593,796 2.1798 1.10%
2013-05-16 0 4.550 4.530 4.550 4.460 4.640 14,926,500 68,305,190 4.5761 2.108 2.099 2.108 2.066 2.149 32,221,363 2.1199 1.79%
2013-05-15 0 4.470 4.460 4.500 4.410 4.590 6,934,000 31,108,930 4.4864 2.071 2.066 2.085 2.043 2.126 14,968,206 2.0783 -0.45%
2013-05-14 0 4.490 4.470 4.490 4.360 4.490 5,738,000 25,544,890 4.4519 2.080 2.071 2.080 2.020 2.080 12,386,439 2.0623 2.51%
2013-05-13 0 4.380 4.370 4.380 4.370 4.520 9,451,772 42,113,083 4.4556 2.029 2.024 2.029 2.024 2.094 20,403,241 2.0640 -1.35%
2013-05-10 0 4.440 4.420 4.430 4.310 4.530 13,080,000 57,974,250 4.4323 2.057 2.048 2.052 1.997 2.099 28,235,382 2.0532 1.14%
2013-05-09 0 4.390 4.380 4.390 4.270 4.390 11,988,000 51,814,730 4.3222 2.034 2.029 2.034 1.978 2.034 25,878,116 2.0023 2.33%
2013-05-08 0 4.290 4.280 4.290 4.270 4.370 13,612,000 58,554,300 4.3017 1.987 1.983 1.987 1.978 2.024 29,383,794 1.9927 1.18%
2013-05-07 0 4.240 4.250 4.290 4.240 4.380 11,487,676 49,326,728 4.2939 1.964 1.969 1.987 1.964 2.029 24,798,083 1.9891 -1.40%
2013-05-06 0 4.300 4.290 4.300 4.260 4.330 8,178,000 35,208,680 4.3053 1.992 1.987 1.992 1.973 2.006 17,653,590 1.9944 1.18%
2013-05-03 0 4.250 4.240 4.250 4.240 4.290 10,628,000 45,271,514 4.2596 1.969 1.964 1.969 1.964 1.987 22,942,327 1.9733 -0.23%
2013-05-02 0 4.260 4.250 4.260 4.250 4.350 13,086,000 56,063,942 4.2843 1.973 1.969 1.973 1.969 2.015 28,248,334 1.9847 0.00%
2013-04-30 0 4.260 4.240 4.260 4.190 4.260 5,715,307 24,205,403 4.2352 1.973 1.964 1.973 1.941 1.973 12,337,452 1.9619 1.67%
2013-04-29 0 4.190 4.170 4.210 4.140 4.280 10,585,450 44,568,770 4.2104 1.941 1.932 1.950 1.918 1.983 22,850,476 1.9505 0.72%
2013-04-26 0 4.160 4.170 4.180 4.040 4.180 5,858,000 24,117,420 4.1170 1.927 1.932 1.936 1.872 1.936 12,645,479 1.9072 1.96%
2013-04-25 0 4.080 4.080 4.100 4.010 4.200 11,338,000 46,395,230 4.0920 1.890 1.890 1.899 1.858 1.946 24,474,982 1.8956 -0.97%
2013-04-24 0 4.120 4.120 4.130 4.000 4.200 23,417,744 96,225,138 4.1091 1.909 1.909 1.913 1.853 1.946 50,551,143 1.9035 2.49%
2013-04-23 0 4.020 4.020 4.030 3.950 4.040 9,413,831 37,526,812 3.9863 1.862 1.862 1.867 1.830 1.872 20,321,339 1.8467 1.26%
2013-04-22 0 3.970 3.960 3.970 3.890 4.130 16,858,000 66,855,222 3.9658 1.839 1.834 1.839 1.802 1.913 36,390,831 1.8371 3.12%
2013-04-19 0 3.850 3.830 3.850 3.800 3.890 5,826,000 22,383,460 3.8420 1.784 1.774 1.784 1.760 1.802 12,576,402 1.7798 0.26%
2013-04-18 0 3.840 3.830 3.840 3.790 3.890 5,996,000 23,004,240 3.8366 1.779 1.774 1.779 1.756 1.802 12,943,375 1.7773 -0.26%
2013-04-17 0 3.850 3.830 3.860 3.750 3.950 13,930,000 54,013,932 3.8775 1.784 1.774 1.788 1.737 1.830 30,070,250 1.7963 2.67%
2013-04-16 0 3.750 3.750 3.760 3.670 3.870 18,614,000 70,382,676 3.7812 1.737 1.737 1.742 1.700 1.793 40,181,453 1.7516 -3.60%
2013-04-15 0 3.890 3.880 3.890 3.850 3.960 8,054,310 31,332,875 3.8902 1.802 1.797 1.802 1.784 1.834 17,386,584 1.8021 -1.52%
2013-04-12 0 3.950 3.920 3.950 3.930 3.990 9,520,000 37,548,980 3.9442 1.830 1.816 1.830 1.821 1.848 20,550,523 1.8272 -0.25%
2013-04-11 0 3.960 3.940 3.970 3.830 3.970 8,355,856 32,696,257 3.9130 1.834 1.825 1.839 1.774 1.839 18,037,522 1.8127 2.86%
2013-04-10 0 3.850 3.850 3.880 3.760 3.940 20,748,100 79,940,563 3.8529 1.784 1.784 1.797 1.742 1.825 44,788,267 1.7849 -1.28%
2013-04-09 0 3.900 3.880 3.920 3.820 3.930 12,558,184 48,820,281 3.8875 1.807 1.797 1.816 1.770 1.821 27,108,954 1.8009 0.00%
2013-04-08 0 3.900 3.880 3.920 3.750 3.920 7,494,000 28,871,133 3.8526 1.807 1.797 1.816 1.737 1.816 16,177,061 1.7847 1.56%
2013-04-05 0 3.840 3.830 3.840 3.760 3.940 17,178,000 65,667,528 3.8228 1.779 1.774 1.779 1.742 1.825 37,081,605 1.7709 0.52%
2013-04-03 0 3.820 3.810 3.820 3.810 3.940 10,756,000 41,574,670 3.8653 1.770 1.765 1.770 1.765 1.825 23,218,637 1.7906 0.53%
2013-04-02 0 3.800 3.800 3.810 3.680 3.820 9,170,000 34,512,090 3.7636 1.760 1.760 1.765 1.705 1.770 19,794,989 1.7435 3.26%
2013-03-28 0 3.680 3.650 3.680 3.450 3.680 22,768,000 81,263,050 3.5692 1.705 1.691 1.705 1.598 1.705 49,148,561 1.6534 3.95%
2013-03-27 0 3.540 3.540 3.550 3.430 3.650 7,130,000 25,224,350 3.5378 1.640 1.640 1.645 1.589 1.691 15,391,305 1.6389 -2.48%
2013-03-26 0 3.630 3.650 3.660 3.600 3.700 2,618,000 9,527,130 3.6391 1.682 1.691 1.695 1.668 1.714 5,651,394 1.6858 -2.42%
2013-03-25 0 3.720 3.710 3.740 3.680 3.820 3,799,871 14,242,502 3.7482 1.723 1.719 1.733 1.705 1.770 8,202,661 1.7363 -1.33%
2013-03-22 0 3.770 3.760 3.770 3.630 3.780 12,872,000 48,042,430 3.7323 1.746 1.742 1.746 1.682 1.751 27,786,379 1.7290 2.17%
2013-03-21 0 3.690 3.670 3.700 3.650 3.800 6,566,000 24,542,740 3.7379 1.709 1.700 1.714 1.691 1.760 14,173,816 1.7316 0.27%
2013-03-20 0 3.680 3.660 3.690 3.470 3.720 18,290,000 65,784,180 3.5967 1.705 1.695 1.709 1.607 1.723 39,482,044 1.6662 5.14%
2013-03-19 0 3.500 3.500 3.510 3.260 3.510 27,256,000 93,109,464 3.4161 1.621 1.621 1.626 1.510 1.626 58,836,665 1.5825 3.55%
2013-03-18 0 3.380 3.370 3.380 3.350 3.450 6,892,000 23,339,550 3.3865 1.566 1.561 1.566 1.552 1.598 14,877,542 1.5688 -3.70%
2013-03-15 0 3.510 3.540 3.550 3.350 3.550 7,653,998 26,326,481 3.4396 1.626 1.640 1.645 1.552 1.645 16,522,443 1.5934 1.15%
2013-03-14 0 3.470 3.450 3.480 3.230 3.480 6,244,001 21,059,633 3.3728 1.607 1.598 1.612 1.496 1.612 13,478,727 1.5624 4.20%
2013-03-13 0 3.330 3.320 3.340 3.230 3.420 13,391,926 44,156,605 3.2973 1.543 1.538 1.547 1.496 1.584 28,908,727 1.5274 -0.60%
2013-03-12 0 3.350 3.350 3.360 3.310 3.470 13,200,000 44,685,190 3.3852 1.552 1.552 1.557 1.533 1.607 28,494,422 1.5682 -0.30%
2013-03-11 0 3.360 3.350 3.360 3.330 3.400 4,750,000 15,960,940 3.3602 1.557 1.552 1.557 1.543 1.575 10,253,675 1.5566 0.60%
2013-03-08 0 3.340 3.330 3.340 3.270 3.500 10,698,000 35,779,252 3.3445 1.547 1.543 1.547 1.515 1.621 23,093,434 1.5493 -1.76%
2013-03-07 0 3.400 3.400 3.420 3.370 3.540 7,394,000 25,162,980 3.4032 1.575 1.575 1.584 1.561 1.640 15,961,194 1.5765 -3.13%
2013-03-06 0 3.510 3.500 3.510 3.460 3.580 9,979,000 35,090,880 3.5165 1.626 1.621 1.626 1.603 1.658 21,541,352 1.6290 0.29%
2013-03-05 0 3.500 3.490 3.500 3.430 3.570 12,137,903 42,658,167 3.5145 1.621 1.617 1.621 1.589 1.654 26,201,707 1.6281 2.04%
2013-03-04 0 3.430 3.430 3.450 3.360 3.530 3,704,000 12,688,930 3.4257 1.589 1.589 1.598 1.557 1.635 7,995,708 1.5870 -1.44%
2013-03-01 0 3.480 3.470 3.480 3.340 3.620 15,883,000 55,348,420 3.4848 1.612 1.607 1.612 1.547 1.677 34,286,130 1.6143 2.65%
2013-02-28 0 3.390 3.380 3.390 3.320 3.410 8,472,000 28,598,458 3.3756 1.570 1.566 1.570 1.538 1.580 18,288,238 1.5638 2.73%
2013-02-27 0 3.300 3.280 3.340 3.210 3.380 7,660,500 25,332,060 3.3068 1.529 1.519 1.547 1.487 1.566 16,536,479 1.5319 -0.60%
2013-02-26 0 3.320 3.310 3.320 3.280 3.420 7,502,000 25,142,336 3.3514 1.538 1.533 1.538 1.519 1.584 16,194,330 1.5525 -2.35%
2013-02-25 0 3.400 3.380 3.400 3.310 3.430 3,826,000 12,933,360 3.3804 1.575 1.566 1.575 1.533 1.589 8,259,065 1.5660 2.10%
2013-02-22 0 3.330 3.320 3.340 3.300 3.390 2,836,000 9,439,140 3.3283 1.543 1.538 1.547 1.529 1.570 6,121,983 1.5418 0.60%
2013-02-21 0 3.310 3.300 3.330 3.290 3.400 9,350,000 31,000,400 3.3156 1.533 1.529 1.543 1.524 1.575 20,183,549 1.5359 -4.06%
2013-02-20 0 3.450 3.440 3.450 3.420 3.450 4,117,205 14,162,944 3.4399 1.598 1.594 1.598 1.584 1.598 8,887,680 1.5935 0.58%
2013-02-19 0 3.430 3.430 3.440 3.340 3.440 5,516,000 18,713,740 3.3926 1.589 1.589 1.594 1.547 1.594 11,907,215 1.5716 0.29%
2013-02-18 0 3.420 3.400 3.420 3.240 3.470 19,456,216 66,143,937 3.3996 1.584 1.575 1.584 1.501 1.607 41,999,518 1.5749 5.56%
2013-02-15 0 3.240 3.240 3.250 3.210 3.320 3,000,000 9,755,700 3.2519 1.501 1.501 1.506 1.487 1.538 6,476,005 1.5064 -2.11%
2013-02-14 0 3.310 3.310 3.320 3.290 3.340 2,024,000 6,709,140 3.3148 1.533 1.533 1.538 1.524 1.547 4,369,145 1.5356 0.00%
2013-02-08 0 3.310 3.300 3.310 3.190 3.330 8,422,000 27,678,450 3.2864 1.533 1.529 1.533 1.478 1.543 18,180,305 1.5224 4.09%
2013-02-07 0 3.180 3.150 3.180 3.140 3.300 5,634,000 18,005,420 3.1959 1.473 1.459 1.473 1.455 1.529 12,161,938 1.4805 -3.64%
2013-02-06 0 3.300 3.300 3.310 3.220 3.320 2,360,000 7,736,580 3.2782 1.529 1.529 1.533 1.492 1.538 5,094,457 1.5186 0.30%
2013-02-05 0 3.290 3.270 3.300 3.180 3.310 8,380,000 27,335,360 3.2620 1.524 1.515 1.529 1.473 1.533 18,089,641 1.5111 0.92%
2013-02-04 0 3.260 3.250 3.260 3.210 3.340 5,355,999 17,507,596 3.2688 1.510 1.506 1.510 1.487 1.547 11,561,826 1.5143 0.00%
2013-02-01 0 3.260 3.260 3.270 3.190 3.290 16,832,000 54,826,890 3.2573 1.510 1.510 1.515 1.478 1.524 36,334,706 1.5089 -0.61%
2013-01-31 0 3.280 3.260 3.280 3.150 3.350 33,604,000 109,883,930 3.2700 1.519 1.510 1.519 1.459 1.552 72,539,891 1.5148 4.13%
2013-01-30 0 3.150 3.140 3.150 3.040 3.220 21,268,000 66,764,400 3.1392 1.459 1.455 1.459 1.408 1.492 45,910,559 1.4542 1.61%
2013-01-29 0 3.100 3.060 3.100 3.020 3.140 12,918,000 39,669,850 3.0709 1.436 1.418 1.436 1.399 1.455 27,885,678 1.4226 1.31%
2013-01-28 0 3.060 3.050 3.060 2.950 3.080 22,864,000 69,416,652 3.0361 1.418 1.413 1.418 1.367 1.427 49,355,793 1.4065 3.73%
2013-01-25 0 2.950 2.950 2.960 2.880 3.000 27,966,000 82,276,932 2.9420 1.367 1.367 1.371 1.334 1.390 60,369,319 1.3629 2.79%
2013-01-24 0 2.870 2.850 2.870 2.810 3.030 44,106,000 128,475,830 2.9129 1.330 1.320 1.330 1.302 1.404 95,210,227 1.3494 1.06%
2013-01-23 0 2.840 2.830 2.850 2.760 2.860 7,360,000 20,527,470 2.7891 1.316 1.311 1.320 1.279 1.325 15,887,799 1.2920 1.79%
2013-01-22 0 2.790 2.780 2.790 2.770 2.800 2,906,000 8,081,860 2.7811 1.292 1.288 1.292 1.283 1.297 6,273,090 1.2883 0.36%
2013-01-21 0 2.780 2.770 2.780 2.750 2.810 3,472,000 9,658,620 2.7819 1.288 1.283 1.288 1.274 1.302 7,494,897 1.2887 -1.07%
2013-01-18 0 2.810 2.800 2.820 2.700 2.830 5,988,000 16,715,540 2.7915 1.302 1.297 1.306 1.251 1.311 12,926,106 1.2932 3.69%
2013-01-17 0 2.710 2.700 2.710 2.690 2.770 1,416,000 3,841,550 2.7130 1.255 1.251 1.255 1.246 1.283 3,056,674 1.2568 -1.45%
2013-01-16 0 2.750 2.730 2.760 2.680 2.760 9,272,000 25,086,342 2.7056 1.274 1.265 1.279 1.242 1.279 20,015,173 1.2534 2.61%
2013-01-15 0 2.680 2.660 2.680 2.650 2.730 4,276,000 11,464,710 2.6812 1.242 1.232 1.242 1.228 1.265 9,230,466 1.2421 -0.37%
2013-01-14 0 2.690 2.670 2.690 2.660 2.740 7,016,000 18,885,370 2.6918 1.246 1.237 1.246 1.232 1.269 15,145,217 1.2470 1.51%
2013-01-11 0 2.650 2.660 2.670 2.650 2.850 6,885,753 18,677,847 2.7125 1.228 1.232 1.237 1.228 1.320 14,864,057 1.2566 -5.69%
2013-01-10 0 2.810 2.790 2.810 2.740 2.870 11,974,000 33,871,110 2.8287 1.302 1.292 1.302 1.269 1.330 25,847,895 1.3104 1.81%
2013-01-09 0 2.760 2.750 2.760 2.710 2.790 4,326,641 11,939,767 2.7596 1.279 1.274 1.279 1.255 1.292 9,339,783 1.2784 1.47%
2013-01-08 0 2.720 2.720 2.730 2.700 2.840 4,928,332 13,543,012 2.7480 1.260 1.260 1.265 1.251 1.316 10,638,634 1.2730 -3.20%
2013-01-07 0 2.810 2.800 2.810 2.770 2.850 9,844,000 27,642,140 2.8080 1.302 1.297 1.302 1.283 1.320 21,249,931 1.3008 -1.40%
2013-01-04 0 2.850 2.840 2.860 2.770 2.870 11,862,000 33,387,842 2.8147 1.320 1.316 1.325 1.283 1.330 25,606,124 1.3039 3.26%
2013-01-03 0 2.760 2.760 2.770 2.730 2.780 5,912,000 16,316,500 2.7599 1.279 1.279 1.283 1.265 1.288 12,762,047 1.2785 0.73%
2013-01-02 0 2.740 2.740 2.750 2.700 2.780 8,646,000 23,647,630 2.7351 1.269 1.269 1.274 1.251 1.288 18,663,847 1.2670 0.74%
2012-12-31 0 2.720 2.710 2.720 2.690 2.760 6,340,000 17,262,650 2.7228 1.260 1.255 1.260 1.246 1.279 13,685,957 1.2613 0.37%
2012-12-28 0 2.710 2.710 2.720 2.600 2.750 29,735,732 80,219,333 2.6977 1.255 1.255 1.260 1.204 1.274 64,189,584 1.2497 5.04%
2012-12-27 0 2.580 2.570 2.590 2.480 2.620 12,631,000 32,451,290 2.5692 1.195 1.191 1.200 1.149 1.214 27,266,140 1.1902 3.61%
2012-12-24 0 2.490 2.480 2.490 2.450 2.530 729,000 1,812,780 2.4867 1.153 1.149 1.153 1.135 1.172 1,573,669 1.1519 -0.80%
2012-12-21 0 2.510 2.510 2.520 2.510 2.570 2,934,700 7,466,311 2.5441 1.163 1.163 1.167 1.163 1.191 6,335,044 1.1786 -0.79%
2012-12-20 0 2.530 2.530 2.540 2.490 2.540 4,226,000 10,648,000 2.5196 1.172 1.172 1.177 1.153 1.177 9,122,532 1.1672 0.40%
2012-12-19 0 2.520 2.510 2.530 2.500 2.550 6,024,000 15,157,760 2.5162 1.167 1.163 1.172 1.158 1.181 13,003,818 1.1656 0.40%
2012-12-18 0 2.510 2.500 2.510 2.500 2.590 7,706,000 19,600,040 2.5435 1.163 1.158 1.163 1.158 1.200 16,634,698 1.1783 -0.79%
2012-12-17 0 2.530 2.530 2.540 2.520 2.590 4,666,000 11,891,630 2.5486 1.172 1.172 1.177 1.167 1.200 10,072,347 1.1806 -2.32%
2012-12-14 0 2.590 2.570 2.590 2.500 2.600 15,596,000 39,891,080 2.5578 1.200 1.191 1.200 1.158 1.204 33,666,592 1.1849 0.78%
2012-12-13 0 2.570 2.570 2.580 2.520 2.620 7,060,000 18,293,940 2.5912 1.191 1.191 1.195 1.167 1.214 15,240,199 1.2004 0.39%
2012-12-12 0 2.560 2.550 2.570 2.500 2.590 10,329,488 26,285,634 2.5447 1.186 1.181 1.191 1.158 1.200 22,297,939 1.1788 -0.78%
2012-12-11 0 2.580 2.570 2.580 2.550 2.620 6,508,000 16,857,440 2.5903 1.195 1.191 1.195 1.181 1.214 14,048,614 1.1999 -0.39%
2012-12-10 0 2.590 2.590 2.600 2.550 2.610 12,522,000 32,454,560 2.5918 1.200 1.200 1.204 1.181 1.209 27,030,845 1.2006 1.57%
2012-12-07 0 2.550 2.540 2.550 2.520 2.600 14,394,000 37,034,188 2.5729 1.181 1.177 1.181 1.167 1.204 31,071,872 1.1919 2.00%
2012-12-06 0 2.500 2.500 2.510 2.470 2.540 9,434,000 23,747,744 2.5173 1.158 1.158 1.163 1.144 1.177 20,364,877 1.1661 -0.40%
2012-12-05 0 2.510 2.500 2.510 2.440 2.560 27,232,000 68,656,110 2.5212 1.163 1.158 1.163 1.130 1.186 58,784,857 1.1679 2.87%
2012-12-04 0 2.440 2.430 2.450 2.400 2.460 12,662,000 30,828,250 2.4347 1.130 1.126 1.135 1.112 1.140 27,333,059 1.1279 1.67%
2012-12-03 0 2.400 2.390 2.400 2.290 2.440 16,558,000 39,649,930 2.3946 1.112 1.107 1.112 1.061 1.130 35,743,231 1.1093 3.90%
2012-11-30 0 2.310 2.310 2.320 2.290 2.370 10,064,000 23,292,300 2.3144 1.070 1.070 1.075 1.061 1.098 21,724,838 1.0722 -2.53%
2012-11-29 0 2.370 2.360 2.370 2.340 2.390 4,280,000 10,068,740 2.3525 1.098 1.093 1.098 1.084 1.107 9,239,101 1.0898 -0.84%
2012-11-28 0 2.390 2.350 2.370 2.330 2.390 7,348,000 17,368,220 2.3637 1.107 1.089 1.098 1.079 1.107 15,861,895 1.0950 1.27%
2012-11-27 0 2.360 2.350 2.360 2.270 2.390 10,444,000 24,703,560 2.3653 1.093 1.089 1.093 1.052 1.107 22,545,132 1.0957 3.06%
2012-11-26 0 2.290 2.280 2.290 2.270 2.310 3,357,400 7,685,980 2.2893 1.061 1.056 1.061 1.052 1.070 7,247,513 1.0605 -0.43%
2012-11-23 0 2.300 2.290 2.300 2.280 2.350 6,230,000 14,370,000 2.3066 1.065 1.061 1.065 1.056 1.089 13,448,504 1.0685 -1.29%
2012-11-22 0 2.330 2.320 2.330 2.280 2.360 6,312,000 14,776,420 2.3410 1.079 1.075 1.079 1.056 1.093 13,625,515 1.0845 1.75%
2012-11-21 0 2.290 2.280 2.290 2.250 2.320 5,650,000 12,936,020 2.2896 1.061 1.056 1.061 1.042 1.075 12,196,476 1.0606 -1.72%
2012-11-20 0 2.330 2.320 2.340 2.280 2.340 20,554,000 47,513,530 2.3116 1.079 1.075 1.084 1.056 1.084 44,369,269 1.0709 2.19%
2012-11-19 0 2.280 2.270 2.280 2.210 2.310 35,070,000 79,298,226 2.2611 1.056 1.052 1.056 1.024 1.070 75,704,499 1.0475 6.54%
2012-11-16 0 2.140 2.130 2.140 2.080 2.150 10,200,000 21,575,280 2.1152 0.991 0.987 0.991 0.964 0.996 22,018,417 0.9799 0.47%
2012-11-15 0 2.130 2.120 2.140 2.090 2.180 12,580,000 26,976,080 2.1444 0.987 0.982 0.991 0.968 1.010 27,156,048 0.9934 0.47%
2012-11-14 0 2.120 2.110 2.120 2.030 2.130 14,166,000 29,561,674 2.0868 0.982 0.977 0.982 0.940 0.987 30,579,696 0.9667 5.47%
2012-11-13 0 2.010 2.000 2.010 2.000 2.060 11,262,860 22,826,020 2.0267 0.931 0.926 0.931 0.926 0.954 24,312,779 0.9388 -1.95%
2012-11-12 0 2.050 2.040 2.050 1.990 2.050 12,216,000 24,776,980 2.0282 0.950 0.945 0.950 0.922 0.950 26,370,293 0.9396 0.99%
2012-11-09 0 2.030 2.020 2.030 1.990 2.040 9,570,000 19,236,140 2.0100 0.940 0.936 0.940 0.922 0.945 20,658,456 0.9312 2.01%
2012-11-08 0 1.990 1.980 2.000 1.980 2.020 5,794,000 11,572,300 1.9973 0.922 0.917 0.926 0.917 0.936 12,507,324 0.9252 -1.00%
2012-11-07 0 2.010 1.990 2.000 1.950 2.020 9,516,000 19,020,140 1.9988 0.931 0.922 0.926 0.903 0.936 20,541,888 0.9259 1.52%
2012-11-06 0 1.980 1.980 1.990 1.960 2.000 4,994,830 9,906,291 1.9833 0.917 0.917 0.922 0.908 0.926 10,782,181 0.9188 1.02%
2012-11-05 0 1.960 1.950 1.960 1.940 1.980 4,942,245 9,637,977 1.9501 0.908 0.903 0.908 0.899 0.917 10,668,668 0.9034 0.00%
2012-11-02 0 1.960 1.960 1.970 1.960 2.020 7,302,000 14,491,640 1.9846 0.908 0.908 0.913 0.908 0.936 15,762,596 0.9194 -1.51%
2012-11-01 0 1.990 1.980 1.990 1.950 2.000 6,402,000 12,709,930 1.9853 0.922 0.917 0.922 0.903 0.926 13,819,795 0.9197 1.02%
2012-10-31 0 1.970 1.970 1.980 1.890 2.060 47,680,000 92,999,980 1.9505 0.913 0.913 0.917 0.876 0.954 102,925,307 0.9036 -1.50%
2012-10-30 0 2.000 1.980 2.000 1.960 2.000 6,590,000 13,134,600 1.9931 0.926 0.917 0.926 0.908 0.926 14,225,624 0.9233 1.52%
2012-10-29 0 1.970 1.960 1.980 1.960 2.100 18,330,000 37,350,810 2.0377 0.913 0.908 0.917 0.908 0.973 39,568,391 0.9440 -6.64%
2012-10-26 0 2.110 2.110 2.120 2.090 2.190 10,246,000 21,979,760 2.1452 0.977 0.977 0.982 0.968 1.015 22,117,716 0.9938 -3.65%
2012-10-25 0 2.190 2.180 2.200 2.160 2.210 28,166,000 61,381,766 2.1793 1.015 1.010 1.019 1.001 1.024 60,801,053 1.0096 2.34%
2012-10-24 0 2.140 2.140 2.150 2.040 2.190 28,480,000 60,423,226 2.1216 0.991 0.991 0.996 0.945 1.015 61,478,875 0.9828 3.38%
2012-10-22 0 2.070 2.050 2.060 1.940 2.090 13,648,000 27,755,070 2.0336 0.959 0.950 0.954 0.899 0.968 29,461,506 0.9421 4.02%
2012-10-19 0 1.990 1.980 1.990 1.970 2.000 6,968,297 13,796,619 1.9799 0.922 0.917 0.922 0.913 0.926 15,042,242 0.9172 1.53%
2012-10-18 0 1.960 1.950 1.960 1.940 1.970 5,768,000 11,274,220 1.9546 0.908 0.903 0.908 0.899 0.913 12,451,199 0.9055 0.51%
2012-10-17 0 1.950 1.950 1.960 1.930 2.000 10,996,357 21,497,818 1.9550 0.903 0.903 0.908 0.894 0.926 23,737,488 0.9056 -0.51%
2012-10-16 0 1.960 1.950 1.960 1.900 2.010 17,372,000 33,802,208 1.9458 0.908 0.903 0.908 0.880 0.931 37,500,387 0.9014 -1.51%
2012-10-15 0 1.990 1.980 1.990 1.980 2.060 6,060,000 12,199,292 2.0131 0.922 0.917 0.922 0.917 0.954 13,081,530 0.9326 -2.45%
2012-10-12 0 2.040 2.040 2.070 2.040 2.120 3,632,000 7,509,420 2.0676 0.945 0.945 0.959 0.945 0.982 7,840,283 0.9578 -3.32%
2012-10-11 0 2.110 2.090 2.110 2.080 2.120 1,132,664 2,374,614 2.0965 0.977 0.968 0.977 0.964 0.982 2,445,046 0.9712 0.48%
2012-10-10 0 2.100 2.090 2.120 2.100 2.130 2,472,000 5,239,304 2.1195 0.973 0.968 0.982 0.973 0.987 5,336,228 0.9818 0.00%
2012-10-09 0 2.100 2.090 2.100 2.070 2.130 5,950,000 12,500,960 2.1010 0.973 0.968 0.973 0.959 0.987 12,844,077 0.9733 -0.94%
2012-10-08 0 2.120 2.120 2.130 2.110 2.140 4,780,000 10,160,356 2.1256 0.982 0.982 0.987 0.977 0.991 10,318,435 0.9847 0.00%
2012-10-05 0 2.120 2.110 2.120 2.050 2.130 6,678,000 14,006,840 2.0975 0.982 0.977 0.982 0.950 0.987 14,415,587 0.9716 0.47%
2012-10-04 0 2.110 2.100 2.110 2.100 2.160 2,352,000 4,986,316 2.1200 0.977 0.973 0.977 0.973 1.001 5,077,188 0.9821 -0.47%
2012-10-03 0 2.120 2.100 2.120 2.100 2.160 5,416,000 11,546,394 2.1319 0.982 0.973 0.982 0.973 1.001 11,691,348 0.9876 -1.85%
2012-09-28 0 2.160 2.120 2.160 2.120 2.170 3,096,000 6,653,340 2.1490 1.001 0.982 1.001 0.982 1.005 6,683,237 0.9955 0.47%
2012-09-27 0 2.150 2.120 2.150 2.040 2.150 7,356,000 15,439,714 2.0989 0.996 0.982 0.996 0.945 0.996 15,879,164 0.9723 5.91%
2012-09-26 0 2.030 2.030 2.040 2.020 2.050 1,784,000 3,621,860 2.0302 0.940 0.940 0.945 0.936 0.950 3,851,064 0.9405 -0.98%
2012-09-25 0 2.050 2.040 2.050 1.990 2.050 1,510,000 3,061,520 2.0275 0.950 0.945 0.950 0.922 0.950 3,259,589 0.9392 1.99%
2012-09-24 0 2.010 2.010 2.020 1.990 2.020 964,000 1,932,300 2.0045 0.931 0.931 0.936 0.922 0.936 2,080,956 0.9286 -0.50%
2012-09-21 0 2.020 2.010 2.020 2.010 2.080 2,788,000 5,705,040 2.0463 0.936 0.931 0.936 0.931 0.964 6,018,367 0.9479 -0.49%
2012-09-20 0 2.030 2.020 2.030 2.020 2.050 1,238,000 2,522,140 2.0373 0.940 0.936 0.940 0.936 0.950 2,672,431 0.9438 0.50%
2012-09-19 0 2.020 2.020 2.030 2.000 2.050 1,890,000 3,824,350 2.0235 0.936 0.936 0.940 0.926 0.950 4,079,883 0.9374 -0.49%
2012-09-18 0 2.030 2.030 2.040 2.000 2.060 3,388,000 6,874,380 2.0290 0.940 0.940 0.945 0.926 0.954 7,313,568 0.9399 -0.49%
2012-09-17 0 2.040 2.040 2.050 1.960 2.060 13,586,000 27,116,640 1.9959 0.945 0.945 0.950 0.908 0.954 29,327,668 0.9246 1.49%
2012-09-14 0 2.010 2.000 2.010 2.000 2.260 33,270,000 69,809,980 2.0983 0.931 0.926 0.931 0.926 1.047 71,818,896 0.9720 -9.87%
2012-09-13 0 2.230 2.230 2.240 2.220 2.260 1,452,000 3,250,340 2.2385 1.033 1.033 1.038 1.028 1.047 3,134,386 1.0370 -1.33%
2012-09-12 0 2.260 2.250 2.260 2.220 2.300 2,232,137 5,056,572 2.2654 1.047 1.042 1.047 1.028 1.065 4,818,444 1.0494 -2.16%
2012-09-11 0 2.310 2.300 2.320 2.250 2.310 1,604,000 3,652,060 2.2768 1.070 1.065 1.075 1.042 1.070 3,462,504 1.0547 2.67%
2012-09-10 0 2.250 2.240 2.260 2.240 2.300 2,172,000 4,904,100 2.2579 1.042 1.038 1.047 1.038 1.065 4,688,628 1.0460 -2.17%
2012-09-07 0 2.300 2.280 2.300 2.220 2.320 4,332,000 9,886,600 2.2822 1.065 1.056 1.065 1.028 1.075 9,351,351 1.0572 3.60%
2012-09-06 0 2.220 2.220 2.240 2.220 2.280 6,022,000 13,530,550 2.2469 1.028 1.028 1.038 1.028 1.056 12,999,501 1.0409 -2.20%
2012-09-05 0 2.270 2.260 2.270 2.110 2.270 7,526,000 16,733,340 2.2234 1.052 1.047 1.052 0.977 1.052 16,246,138 1.0300 7.08%
2012-09-04 0 2.120 2.110 2.130 2.100 2.260 7,205,580 15,438,624 2.1426 0.982 0.977 0.987 0.973 1.047 15,554,458 0.9926 -4.93%
2012-09-03 0 2.230 2.230 2.240 2.220 2.290 4,944,000 11,091,660 2.2435 1.033 1.033 1.038 1.028 1.061 10,672,456 1.0393 -2.62%
2012-08-31 0 2.290 2.290 2.300 2.270 2.380 19,628,000 45,237,066 2.3047 1.061 1.061 1.065 1.052 1.103 42,370,343 1.0677 -4.18%
2012-08-30 0 2.390 2.380 2.390 2.350 2.400 3,086,000 7,347,800 2.3810 1.107 1.103 1.107 1.089 1.112 6,661,651 1.1030 0.84%
2012-08-29 0 2.370 2.380 2.390 2.350 2.410 3,062,000 7,316,500 2.3895 1.098 1.103 1.107 1.089 1.116 6,609,843 1.1069 -2.07%
2012-08-28 0 2.420 2.410 2.420 2.350 2.420 2,600,000 6,171,420 2.3736 1.121 1.116 1.121 1.089 1.121 5,612,538 1.0996 2.11%
2012-08-27 0 2.370 2.380 2.400 2.360 2.410 4,824,000 11,488,820 2.3816 1.098 1.103 1.112 1.093 1.116 10,413,416 1.1033 -2.07%
2012-08-24 0 2.420 2.410 2.420 2.400 2.450 3,570,000 8,608,580 2.4114 1.121 1.116 1.121 1.112 1.135 7,706,446 1.1171 1.68%
2012-08-23 0 2.380 2.380 2.400 2.380 2.420 2,960,000 7,079,900 2.3919 1.103 1.103 1.112 1.103 1.121 6,389,658 1.1080 -0.42%
2012-08-22 0 2.390 2.390 2.400 2.370 2.450 12,382,000 29,972,982 2.4207 1.107 1.107 1.112 1.098 1.135 26,728,632 1.1214 -1.65%
2012-08-21 0 2.430 2.430 2.440 2.410 2.450 1,498,000 3,651,180 2.4374 1.126 1.126 1.130 1.116 1.135 3,233,685 1.1291 -1.22%
2012-08-20 0 2.460 2.460 2.470 2.440 2.470 4,980,000 12,230,860 2.4560 1.140 1.140 1.144 1.130 1.144 10,750,168 1.1377 0.41%
2012-08-17 0 2.450 2.450 2.460 2.420 2.470 5,552,000 13,601,520 2.4498 1.135 1.135 1.140 1.121 1.144 11,984,927 1.1349 -0.41%
2012-08-16 0 2.460 2.460 2.470 2.380 2.470 8,488,000 20,790,880 2.4494 1.140 1.140 1.144 1.103 1.144 18,322,777 1.1347 2.93%
2012-08-15 0 2.390 2.380 2.390 2.330 2.430 5,560,000 13,271,160 2.3869 1.107 1.103 1.107 1.079 1.126 12,002,196 1.1057 0.42%
2012-08-14 0 2.380 2.370 2.380 2.290 2.380 4,834,000 11,265,420 2.3305 1.103 1.098 1.103 1.061 1.103 10,435,003 1.0796 3.93%
2012-08-13 0 2.290 2.280 2.290 2.280 2.300 3,214,111 7,349,134 2.2865 1.061 1.056 1.061 1.056 1.065 6,938,200 1.0592 0.00%
2012-08-10 0 2.290 2.290 2.300 2.250 2.310 4,236,000 9,662,160 2.2810 1.061 1.061 1.065 1.042 1.070 9,144,119 1.0567 -1.29%
2012-08-09 0 2.320 2.310 2.320 2.310 2.340 4,894,000 11,346,860 2.3185 1.075 1.070 1.075 1.070 1.084 10,564,523 1.0741 0.00%
2012-08-08 0 2.320 2.310 2.320 2.280 2.340 13,060,000 30,197,156 2.3122 1.075 1.070 1.075 1.056 1.084 28,192,209 1.0711 1.75%
2012-08-07 0 2.280 2.270 2.280 2.210 2.460 58,237,000 133,564,452 2.2935 1.056 1.052 1.056 1.024 1.140 125,714,369 1.0624 -7.32%
2012-08-06 0 2.460 2.440 2.460 2.420 2.510 7,742,000 19,052,470 2.4609 1.140 1.130 1.140 1.121 1.163 16,712,410 1.1400 -1.20%
2012-08-03 0 2.490 2.490 2.500 2.460 2.510 6,646,000 16,566,500 2.4927 1.153 1.153 1.158 1.140 1.163 14,346,510 1.1547 0.00%
2012-08-02 0 2.490 2.470 2.490 2.470 2.520 3,414,000 8,526,540 2.4975 1.153 1.144 1.153 1.144 1.167 7,369,694 1.1570 -0.80%
2012-08-01 0 2.510 2.490 2.510 2.450 2.520 15,324,000 38,262,080 2.4969 1.163 1.153 1.163 1.135 1.167 33,079,434 1.1567 2.87%
2012-07-31 0 2.440 2.430 2.450 2.330 2.450 10,782,000 25,705,080 2.3841 1.130 1.126 1.135 1.079 1.135 23,274,762 1.1044 4.72%
2012-07-30 0 2.330 2.320 2.330 2.250 2.350 5,748,000 13,192,440 2.2951 1.079 1.075 1.079 1.042 1.089 12,408,026 1.0632 0.00%
2012-07-27 0 2.330 2.330 2.350 2.290 2.370 6,624,000 15,396,740 2.3244 1.079 1.079 1.089 1.061 1.098 14,299,019 1.0768 0.00%
2012-07-26 0 2.330 2.300 2.330 2.290 2.400 5,992,000 14,077,500 2.3494 1.079 1.065 1.079 1.061 1.112 12,934,741 1.0883 0.00%
2012-07-25 0 2.330 2.300 2.330 2.300 2.380 5,490,000 12,827,580 2.3365 1.079 1.065 1.079 1.065 1.103 11,851,089 1.0824 -1.69%
2012-07-24 0 2.370 2.370 2.380 2.360 2.460 5,332,000 12,760,800 2.3932 1.098 1.098 1.103 1.093 1.140 11,510,020 1.1087 -2.07%
2012-07-23 0 2.420 2.410 2.420 2.390 2.480 3,782,000 9,162,440 2.4226 1.121 1.116 1.121 1.107 1.149 8,164,084 1.1223 -2.42%
2012-07-20 0 2.480 2.470 2.480 2.460 2.520 7,394,000 18,430,980 2.4927 1.149 1.144 1.149 1.140 1.167 15,961,194 1.1547 -0.80%
2012-07-19 0 2.500 2.490 2.500 2.450 2.540 12,688,000 31,844,830 2.5098 1.158 1.153 1.158 1.135 1.177 27,389,184 1.1627 0.81%
2012-07-18 0 2.480 2.470 2.490 2.370 2.500 22,276,000 54,480,755 2.4457 1.149 1.144 1.153 1.098 1.158 48,086,496 1.1330 3.33%
2012-07-17 0 2.400 2.370 2.400 2.250 2.400 15,750,000 37,181,970 2.3608 1.112 1.098 1.112 1.042 1.112 33,999,027 1.0936 6.67%
2012-07-16 0 2.250 2.250 2.280 2.240 2.320 5,002,000 11,428,580 2.2848 1.042 1.042 1.056 1.038 1.075 10,797,659 1.0584 -0.88%
2012-07-13 0 2.270 2.270 2.280 2.230 2.350 5,747,848 13,128,556 2.2841 1.052 1.052 1.056 1.033 1.089 12,407,698 1.0581 -2.16%
2012-07-12 0 2.320 2.310 2.320 2.300 2.370 5,924,000 13,849,900 2.3379 1.075 1.070 1.075 1.065 1.098 12,787,951 1.0830 0.00%
2012-07-11 0 2.320 2.310 2.320 2.280 2.380 12,549,955 29,251,408 2.3308 1.075 1.070 1.075 1.056 1.103 27,091,191 1.0797 -0.85%
2012-07-10 0 2.340 2.320 2.340 2.320 2.400 11,546,000 27,289,020 2.3635 1.084 1.075 1.084 1.075 1.112 24,923,985 1.0949 0.43%
2012-07-09 0 2.330 2.320 2.330 2.270 2.380 11,032,000 25,815,140 2.3400 1.079 1.075 1.079 1.052 1.103 23,814,429 1.0840 0.87%
2012-07-06 0 2.310 2.310 2.320 2.280 2.320 9,488,000 21,794,930 2.2971 1.070 1.070 1.075 1.056 1.075 20,481,445 1.0641 3.59%
2012-07-05 0 2.230 2.200 2.230 2.190 2.230 7,474,000 16,524,680 2.2110 1.033 1.019 1.033 1.015 1.033 16,133,887 1.0242 0.90%
2012-07-04 0 2.210 2.200 2.210 2.190 2.270 12,652,000 28,089,380 2.2202 1.024 1.019 1.024 1.015 1.052 27,311,472 1.0285 -0.45%
2012-07-03 0 2.220 2.220 2.230 2.210 2.350 17,742,742 40,209,646 2.2663 1.028 1.028 1.033 1.024 1.089 38,300,696 1.0498 -5.13%
2012-06-29 0 2.340 2.330 2.350 2.270 2.400 14,808,500 34,436,540 2.3255 1.084 1.079 1.089 1.052 1.112 31,966,640 1.0773 1.74%
2012-06-28 0 2.300 2.300 2.310 2.270 2.470 25,108,000 58,526,946 2.3310 1.065 1.065 1.070 1.052 1.144 54,199,845 1.0798 -6.50%
2012-06-27 0 2.460 2.440 2.470 2.360 2.470 14,268,000 34,621,070 2.4265 1.140 1.130 1.144 1.093 1.144 30,799,880 1.1241 4.24%
2012-06-26 0 2.360 2.340 2.360 2.340 2.430 19,429,000 45,982,720 2.3667 1.093 1.084 1.093 1.084 1.126 41,940,768 1.0964 -0.42%
2012-06-25 0 2.370 2.350 2.370 2.220 2.370 15,078,000 34,858,770 2.3119 1.098 1.089 1.098 1.028 1.098 32,548,401 1.0710 6.76%
2012-06-22 0 2.220 2.210 2.220 2.200 2.240 1,662,000 3,688,242 2.2192 1.028 1.024 1.028 1.019 1.038 3,587,707 1.0280 0.00%
2012-06-21 0 2.220 2.210 2.230 2.200 2.310 11,728,000 26,515,600 2.2609 1.028 1.024 1.033 1.019 1.070 25,316,862 1.0473 1.37%
2012-06-20 0 2.190 2.200 2.220 2.180 2.300 6,220,000 13,766,620 2.2133 1.015 1.019 1.028 1.010 1.065 13,426,917 1.0253 -3.52%
2012-06-19 0 2.270 2.250 2.290 2.100 2.290 17,383,727 37,723,454 2.1700 1.052 1.042 1.061 0.973 1.061 37,525,701 1.0053 4.61%
2012-06-18 0 2.170 2.170 2.180 2.160 2.300 10,416,000 22,962,840 2.2046 1.005 1.005 1.010 1.001 1.065 22,484,690 1.0213 -2.69%
2012-06-15 0 2.230 2.220 2.230 2.160 2.260 22,011,997 49,368,243 2.2428 1.033 1.028 1.033 1.001 1.047 47,516,601 1.0390 0.90%
2012-06-14 0 2.210 2.180 2.200 2.030 2.210 30,308,000 65,684,940 2.1672 1.024 1.010 1.019 0.940 1.024 65,424,921 1.0040 7.28%
2012-06-13 0 2.060 2.050 2.060 1.950 2.110 20,740,963 42,432,735 2.0458 0.954 0.950 0.954 0.903 0.977 44,772,861 0.9477 5.10%
2012-06-12 0 1.960 1.950 1.960 1.940 1.980 6,284,000 12,321,360 1.9608 0.908 0.903 0.908 0.899 0.917 13,565,072 0.9083 1.03%
2012-06-11 0 1.940 1.930 1.940 1.920 2.000 4,432,000 8,663,828 1.9548 0.899 0.894 0.899 0.889 0.926 9,567,218 0.9056 0.00%
2012-06-08 0 1.940 1.940 1.950 1.840 1.960 13,080,000 25,264,960 1.9316 0.899 0.899 0.903 0.852 0.908 28,235,382 0.8948 5.43%
2012-06-07 0 1.840 1.820 1.840 1.790 1.870 2,064,000 3,748,440 1.8161 0.852 0.843 0.852 0.829 0.866 4,455,491 0.8413 0.55%
2012-06-06 0 1.830 1.810 1.820 1.690 1.840 6,474,000 11,558,210 1.7853 0.848 0.838 0.843 0.783 0.852 13,975,219 0.8271 5.17%
2012-06-05 0 1.740 1.730 1.740 1.670 1.770 3,498,000 6,077,600 1.7374 0.806 0.801 0.806 0.774 0.820 7,551,022 0.8049 4.19%
2012-06-04 0 1.670 1.660 1.670 1.640 1.670 2,224,000 3,683,220 1.6561 0.774 0.769 0.774 0.760 0.774 4,800,878 0.7672 -0.60%
2012-06-01 0 1.680 1.670 1.700 1.650 1.710 4,456,000 7,493,580 1.6817 0.778 0.774 0.788 0.764 0.792 9,619,026 0.7790 -1.18%
2012-05-31 0 1.700 1.690 1.700 1.680 1.700 610,000 1,032,880 1.6932 0.788 0.783 0.788 0.778 0.788 1,316,788 0.7844 0.00%
2012-05-30 0 1.700 1.670 1.700 1.650 1.710 858,000 1,444,280 1.6833 0.788 0.774 0.788 0.764 0.792 1,852,137 0.7798 1.19%
2012-05-29 0 1.680 1.680 1.710 1.630 1.690 862,000 1,432,100 1.6614 0.778 0.778 0.792 0.755 0.783 1,860,772 0.7696 0.00%
2012-05-28 0 1.680 1.680 1.700 1.670 1.710 290,000 491,260 1.6940 0.778 0.778 0.788 0.774 0.792 626,014 0.7847 -1.75%
2012-05-25 0 1.710 1.700 1.710 1.680 1.740 716,000 1,225,620 1.7118 0.792 0.788 0.792 0.778 0.806 1,545,607 0.7930 -1.72%
2012-05-24 0 1.740 1.720 1.740 1.720 1.750 2,728,000 4,738,146 1.7369 0.806 0.797 0.806 0.797 0.811 5,888,847 0.8046 0.58%
2012-05-23 0 1.730 1.710 1.730 1.700 1.750 1,506,000 2,587,808 1.7183 0.801 0.792 0.801 0.788 0.811 3,250,955 0.7960 -0.57%
2012-05-22 0 1.740 1.720 1.740 1.700 1.740 1,036,000 1,786,700 1.7246 0.806 0.797 0.806 0.788 0.806 2,236,380 0.7989 2.35%
2012-05-21 0 1.700 1.700 1.720 1.650 1.740 1,782,616 3,063,722 1.7187 0.788 0.788 0.797 0.764 0.806 3,848,077 0.7962 0.00%
2012-05-18 0 1.700 1.680 1.700 1.660 1.720 4,170,000 7,083,040 1.6986 0.788 0.778 0.788 0.769 0.797 9,001,647 0.7869 -1.16%
2012-05-17 0 1.720 1.710 1.720 1.650 1.720 5,138,000 8,712,940 1.6958 0.797 0.792 0.797 0.764 0.797 11,091,238 0.7856 4.88%
2012-05-16 0 1.640 1.640 1.650 1.630 1.670 10,588,000 17,465,020 1.6495 0.760 0.760 0.764 0.755 0.774 22,855,981 0.7641 -2.38%
2012-05-15 0 1.680 1.670 1.690 1.670 1.730 4,138,000 7,026,680 1.6981 0.778 0.774 0.783 0.774 0.801 8,932,570 0.7866 -2.89%
2012-05-14 0 1.730 1.730 1.750 1.730 1.810 5,424,000 9,646,200 1.7784 0.801 0.801 0.811 0.801 0.838 11,708,617 0.8239 -3.35%
2012-05-11 0 1.790 1.760 1.790 1.720 1.800 2,629,245 4,656,811 1.7712 0.829 0.815 0.829 0.797 0.834 5,675,668 0.8205 -0.56%
2012-05-10 0 1.800 1.790 1.800 1.760 1.810 1,786,000 3,194,000 1.7884 0.834 0.829 0.834 0.815 0.838 3,855,382 0.8285 0.00%
2012-05-09 0 1.800 1.790 1.800 1.760 1.820 3,104,000 5,554,480 1.7895 0.834 0.829 0.834 0.815 0.843 6,700,507 0.8290 0.00%
2012-05-08 0 1.800 1.780 1.800 1.780 1.830 416,000 745,060 1.7910 0.834 0.825 0.834 0.825 0.848 898,006 0.8297 0.00%
2012-05-07 0 1.800 1.800 1.810 1.780 1.860 2,750,000 4,963,920 1.8051 0.834 0.834 0.838 0.825 0.862 5,936,338 0.8362 -2.70%
2012-05-04 0 1.850 1.820 1.850 1.780 1.850 2,970,000 5,401,420 1.8187 0.857 0.843 0.857 0.825 0.857 6,411,245 0.8425 3.35%
2012-05-03 0 1.790 1.780 1.790 1.770 1.790 870,000 1,548,200 1.7795 0.829 0.825 0.829 0.820 0.829 1,878,041 0.8244 0.56%
2012-05-02 0 1.780 1.770 1.790 1.750 1.800 1,140,000 2,029,740 1.7805 0.825 0.820 0.829 0.811 0.834 2,460,882 0.8248 -0.56%
2012-04-30 0 1.790 1.770 1.790 1.760 1.790 1,023,500 1,814,920 1.7732 0.829 0.820 0.829 0.815 0.829 2,209,397 0.8215 1.70%
2012-04-27 0 1.760 1.750 1.760 1.750 1.780 230,000 404,060 1.7568 0.815 0.811 0.815 0.811 0.825 496,494 0.8138 -1.68%
2012-04-26 0 1.790 1.770 1.790 1.770 1.790 3,164,000 5,633,440 1.7805 0.829 0.820 0.829 0.820 0.829 6,830,027 0.8248 1.70%
2012-04-25 0 1.760 1.750 1.760 1.750 1.790 670,000 1,181,480 1.7634 0.815 0.811 0.815 0.811 0.829 1,446,308 0.8169 -1.12%
2012-04-24 0 1.780 1.770 1.780 1.750 1.790 1,634,000 2,883,460 1.7647 0.825 0.820 0.825 0.811 0.829 3,527,264 0.8175 1.14%
2012-04-23 0 1.760 1.750 1.760 1.750 1.790 1,084,000 1,907,220 1.7594 0.815 0.811 0.815 0.811 0.829 2,339,996 0.8151 -1.12%
2012-04-20 0 1.780 1.770 1.780 1.750 1.790 1,148,000 2,036,620 1.7741 0.825 0.820 0.825 0.811 0.829 2,478,151 0.8218 1.14%
2012-04-19 0 1.760 1.750 1.760 1.760 1.790 416,000 738,520 1.7753 0.815 0.811 0.815 0.815 0.829 898,006 0.8224 -1.12%
2012-04-18 0 1.780 1.770 1.780 1.730 1.790 1,144,000 2,028,260 1.7730 0.825 0.820 0.825 0.801 0.829 2,469,517 0.8213 2.30%
2012-04-17 0 1.740 1.730 1.740 1.730 1.740 426,000 740,360 1.7379 0.806 0.801 0.806 0.801 0.806 919,593 0.8051 -0.57%
2012-04-16 0 1.750 1.740 1.750 1.740 1.750 270,000 472,300 1.7493 0.811 0.806 0.811 0.806 0.811 582,840 0.8103 -1.13%
2012-04-13 0 1.770 1.750 1.770 1.740 1.790 1,866,000 3,289,020 1.7626 0.820 0.811 0.820 0.806 0.829 4,028,075 0.8165 -0.56%
2012-04-12 0 1.780 1.770 1.780 1.750 1.780 155,905 275,211 1.7652 0.825 0.820 0.825 0.811 0.825 336,547 0.8177 0.56%
2012-04-11 0 1.770 1.760 1.770 1.740 1.800 2,479,000 4,374,290 1.7645 0.820 0.815 0.820 0.806 0.834 5,351,339 0.8174 1.14%
2012-04-10 0 1.750 1.750 1.760 1.740 1.810 4,662,000 8,188,800 1.7565 0.811 0.811 0.815 0.806 0.838 10,063,712 0.8137 -3.31%
2012-04-05 0 1.810 1.780 1.810 1.750 1.820 6,294,000 11,232,000 1.7846 0.838 0.825 0.838 0.811 0.843 13,586,659 0.8267 0.00%
2012-04-03 0 1.810 1.800 1.820 1.770 1.840 1,676,000 3,015,640 1.7993 0.838 0.834 0.843 0.820 0.852 3,617,928 0.8335 -1.09%
2012-04-02 0 1.830 1.820 1.830 1.740 1.840 6,458,000 11,537,100 1.7865 0.848 0.843 0.848 0.806 0.852 13,940,680 0.8276 -1.08%
2012-03-30 0 1.850 1.830 1.850 1.800 1.850 1,260,000 2,301,786 1.8268 0.857 0.848 0.857 0.834 0.857 2,719,922 0.8463 1.65%
2012-03-29 0 1.820 1.810 1.820 1.760 1.830 4,548,000 8,198,830 1.8027 0.843 0.838 0.843 0.815 0.848 9,817,624 0.8351 1.11%
2012-03-28 0 1.800 1.800 1.810 1.780 1.800 3,120,000 5,591,180 1.7920 0.834 0.834 0.838 0.825 0.834 6,735,045 0.8302 -0.55%
2012-03-27 0 1.810 1.810 1.830 1.780 1.820 610,000 1,097,040 1.7984 0.838 0.838 0.848 0.825 0.843 1,316,788 0.8331 1.12%
2012-03-26 0 1.790 1.780 1.810 1.750 1.800 1,918,000 3,416,340 1.7812 0.829 0.825 0.838 0.811 0.834 4,140,326 0.8251 1.70%
2012-03-23 0 1.760 1.760 1.770 1.750 1.840 3,750,000 6,709,240 1.7891 0.815 0.815 0.820 0.811 0.852 8,095,006 0.8288 -3.83%
2012-03-22 0 1.830 1.830 1.860 1.830 1.870 3,154,000 5,819,550 1.8451 0.848 0.848 0.862 0.848 0.866 6,808,440 0.8548 -1.08%
2012-03-21 0 1.850 1.830 1.850 1.780 1.920 4,280,000 7,869,100 1.8386 0.857 0.848 0.857 0.825 0.889 9,239,101 0.8517 -4.64%
2012-03-20 0 1.940 1.920 1.940 1.920 1.970 4,862,000 9,438,540 1.9413 0.899 0.889 0.899 0.889 0.913 10,495,446 0.8993 -1.02%
2012-03-19 0 1.960 1.950 1.970 1.930 1.980 10,154,000 19,945,620 1.9643 0.908 0.903 0.913 0.894 0.917 21,919,119 0.9100 1.03%
2012-03-16 0 1.940 1.940 1.950 1.900 1.960 10,566,000 20,551,290 1.9450 0.899 0.899 0.903 0.880 0.908 22,808,490 0.9010 1.57%
2012-03-15 0 1.910 1.900 1.910 1.900 1.930 7,976,000 15,311,880 1.9197 0.885 0.880 0.885 0.880 0.894 17,217,539 0.8893 0.00%
2012-03-14 0 1.910 1.900 1.920 1.900 1.930 8,698,000 16,694,010 1.9193 0.885 0.880 0.889 0.880 0.894 18,776,097 0.8891 0.00%
2012-03-13 0 1.910 1.900 1.920 1.860 1.920 4,031,327 7,633,274 1.8935 0.885 0.880 0.889 0.862 0.889 8,702,298 0.8772 0.00%
2012-03-12 0 1.910 1.900 1.910 1.880 1.910 4,068,000 7,725,200 1.8990 0.885 0.880 0.885 0.871 0.885 8,781,463 0.8797 1.06%
2012-03-09 0 1.890 1.890 1.910 1.800 1.910 4,204,000 7,800,200 1.8554 0.876 0.876 0.885 0.834 0.885 9,075,042 0.8595 5.00%
2012-03-08 0 1.800 1.790 1.800 1.790 1.800 928,000 1,669,496 1.7990 0.834 0.829 0.834 0.829 0.834 2,003,244 0.8334 1.69%
2012-03-07 0 1.770 1.770 1.780 1.770 1.810 1,186,000 2,116,040 1.7842 0.820 0.820 0.825 0.820 0.838 2,560,181 0.8265 -2.75%
2012-03-06 0 1.820 1.800 1.820 1.770 1.840 7,018,000 12,639,880 1.8011 0.843 0.834 0.843 0.820 0.852 15,149,535 0.8343 0.00%
2012-03-05 0 1.820 1.810 1.840 1.810 1.850 1,348,000 2,463,610 1.8276 0.843 0.838 0.852 0.838 0.857 2,909,885 0.8466 -2.15%
2012-03-02 0 1.860 1.850 1.860 1.830 1.880 2,360,000 4,376,150 1.8543 0.862 0.857 0.862 0.848 0.871 5,094,457 0.8590 1.64%
2012-03-01 0 1.830 1.830 1.840 1.820 1.840 1,302,000 2,389,040 1.8349 0.848 0.848 0.852 0.843 0.852 2,810,586 0.8500 -1.08%
2012-02-29 0 1.850 1.850 1.860 1.840 1.870 1,552,000 2,875,760 1.8529 0.857 0.857 0.862 0.852 0.866 3,350,253 0.8584 0.00%
2012-02-28 0 1.850 1.840 1.860 1.810 1.860 2,526,000 4,651,420 1.8414 0.857 0.852 0.862 0.838 0.862 5,452,796 0.8530 1.09%
2012-02-27 0 1.830 1.830 1.840 1.830 1.900 1,258,000 2,339,400 1.8596 0.848 0.848 0.852 0.848 0.880 2,715,605 0.8615 -3.68%
2012-02-24 0 1.900 1.900 1.920 1.840 1.940 7,172,000 13,679,120 1.9073 0.880 0.880 0.889 0.852 0.899 15,481,969 0.8836 2.15%
2012-02-23 0 1.860 1.850 1.860 1.840 1.880 4,058,632 7,514,389 1.8515 0.862 0.857 0.862 0.852 0.871 8,761,240 0.8577 -1.59%
2012-02-22 0 1.890 1.870 1.890 1.870 1.890 782,000 1,469,340 1.8790 0.876 0.866 0.876 0.866 0.876 1,688,079 0.8704 -0.53%
2012-02-21 0 1.900 1.890 1.900 1.870 1.900 1,546,000 2,912,000 1.8836 0.880 0.876 0.880 0.866 0.880 3,337,301 0.8726 -0.52%
2012-02-20 0 1.910 1.900 1.910 1.890 1.960 3,580,000 6,841,098 1.9109 0.885 0.880 0.885 0.876 0.908 7,728,033 0.8852 -0.52%
2012-02-17 0 1.920 1.900 1.930 1.890 1.990 16,834,000 32,927,896 1.9560 0.889 0.880 0.894 0.876 0.922 36,339,023 0.9061 -0.52%
2012-02-16 0 1.930 1.910 1.920 1.800 1.930 14,219,000 26,853,520 1.8886 0.894 0.885 0.889 0.834 0.894 30,694,105 0.8749 6.63%
2012-02-15 0 1.810 1.800 1.810 1.790 1.830 2,642,000 4,785,860 1.8115 0.838 0.834 0.838 0.829 0.848 5,703,202 0.8392 -0.55%
2012-02-14 0 1.820 1.810 1.820 1.760 1.820 4,938,000 8,904,960 1.8034 0.843 0.838 0.843 0.815 0.843 10,659,504 0.8354 3.41%
2012-02-13 0 1.760 1.760 1.770 1.740 1.790 1,813,819 3,215,356 1.7727 0.815 0.815 0.820 0.806 0.829 3,915,434 0.8212 -1.68%
2012-02-10 0 1.790 1.780 1.790 1.760 1.800 2,648,000 4,724,780 1.7843 0.829 0.825 0.829 0.815 0.834 5,716,154 0.8266 1.13%
2012-02-09 0 1.770 1.770 1.780 1.750 1.810 7,340,007 12,971,451 1.7672 0.820 0.820 0.825 0.811 0.838 15,844,641 0.8187 -1.67%
2012-02-08 0 1.800 1.790 1.800 1.780 1.810 3,264,000 5,861,990 1.7960 0.834 0.829 0.834 0.825 0.838 7,045,894 0.8320 -0.55%
2012-02-07 0 1.810 1.800 1.810 1.790 1.820 4,746,000 8,575,180 1.8068 0.838 0.834 0.838 0.829 0.843 10,245,040 0.8370 0.00%
2012-02-06 0 1.810 1.790 1.810 1.770 1.830 5,964,000 10,672,350 1.7895 0.838 0.829 0.838 0.820 0.848 12,874,298 0.8290 0.00%
2012-02-03 0 1.810 1.780 1.810 1.740 1.810 5,256,250 9,270,565 1.7637 0.838 0.825 0.838 0.806 0.838 11,346,501 0.8170 2.26%
2012-02-02 0 1.770 1.770 1.780 1.760 1.820 2,764,000 4,962,900 1.7955 0.820 0.820 0.825 0.815 0.843 5,966,559 0.8318 -1.12%
2012-02-01 0 1.790 1.790 1.800 1.770 1.830 17,922,000 32,530,800 1.8151 0.829 0.829 0.834 0.820 0.848 38,687,654 0.8409 0.00%
2012-01-31 0 1.790 1.780 1.790 1.710 1.790 8,550,000 14,937,020 1.7470 0.829 0.825 0.829 0.792 0.829 18,456,614 0.8093 4.07%
2012-01-30 0 1.720 1.710 1.730 1.700 1.760 4,476,000 7,754,540 1.7325 0.797 0.792 0.801 0.788 0.815 9,662,200 0.8026 -1.71%
2012-01-27 0 1.750 1.730 1.750 1.730 1.760 1,494,000 2,602,720 1.7421 0.811 0.801 0.811 0.801 0.815 3,225,051 0.8070 0.57%
2012-01-26 0 1.740 1.720 1.740 1.700 1.780 6,008,000 10,436,920 1.7372 0.806 0.797 0.806 0.788 0.825 12,969,279 0.8047 -2.25%
2012-01-20 0 1.780 1.770 1.780 1.740 1.780 14,246,424 25,127,193 1.7638 0.825 0.820 0.825 0.806 0.825 30,753,305 0.8171 1.71%
2012-01-19 0 1.750 1.750 1.760 1.660 1.760 17,971,748 30,907,064 1.7198 0.811 0.811 0.815 0.769 0.815 38,795,044 0.7967 5.42%
2012-01-18 0 1.660 1.650 1.660 1.630 1.670 3,204,000 5,289,780 1.6510 0.769 0.764 0.769 0.755 0.774 6,916,373 0.7648 0.00%
2012-01-17 0 1.660 1.660 1.670 1.610 1.670 14,582,000 24,020,340 1.6473 0.769 0.769 0.774 0.746 0.774 31,477,702 0.7631 3.11%
2012-01-16 0 1.610 1.600 1.610 1.570 1.610 2,938,000 4,676,946 1.5919 0.746 0.741 0.746 0.727 0.746 6,342,168 0.7374 1.26%
2012-01-13 0 1.590 1.580 1.590 1.550 1.610 3,564,000 5,645,620 1.5841 0.737 0.732 0.737 0.718 0.746 7,693,494 0.7338 1.92%
2012-01-12 0 1.560 1.550 1.560 1.550 1.580 745,000 1,160,360 1.5575 0.723 0.718 0.723 0.718 0.732 1,608,208 0.7215 -1.27%
2012-01-11 0 1.580 1.570 1.580 1.550 1.580 1,620,857 2,532,956 1.5627 0.732 0.727 0.732 0.718 0.732 3,498,893 0.7239 0.00%
2012-01-10 0 1.580 1.570 1.580 1.550 1.580 1,592,000 2,491,700 1.5651 0.732 0.727 0.732 0.718 0.732 3,436,600 0.7250 1.28%
2012-01-09 0 1.560 1.550 1.560 1.500 1.560 1,132,000 1,723,960 1.5229 0.723 0.718 0.723 0.695 0.723 2,443,613 0.7055 1.30%
2012-01-06 0 1.540 1.550 1.560 1.510 1.550 1,484,000 2,290,700 1.5436 0.713 0.718 0.723 0.700 0.718 3,203,464 0.7151 -0.65%
2012-01-05 0 1.550 1.540 1.560 1.540 1.550 826,000 1,276,100 1.5449 0.718 0.713 0.723 0.713 0.718 1,783,060 0.7157 -0.64%
2012-01-04 0 1.560 1.550 1.560 1.560 1.590 6,864,000 10,813,360 1.5754 0.723 0.718 0.723 0.723 0.737 14,817,100 0.7298 0.00%
2012-01-03 0 1.560 1.550 1.560 1.530 1.570 2,410,000 3,735,140 1.5499 0.723 0.718 0.723 0.709 0.727 5,202,391 0.7180 1.96%
2011-12-30 0 1.530 1.520 1.540 1.510 1.540 1,048,000 1,607,600 1.5340 0.709 0.704 0.713 0.700 0.713 2,262,284 0.7106 -0.65%
2011-12-29 0 1.540 1.520 1.540 1.490 1.540 4,813,000 7,293,896 1.5155 0.713 0.704 0.713 0.690 0.713 10,389,671 0.7020 1.32%
2011-12-28 0 1.520 1.510 1.520 1.460 1.530 3,948,000 5,925,140 1.5008 0.704 0.700 0.704 0.676 0.709 8,522,423 0.6952 1.33%
2011-12-23 0 1.500 1.490 1.510 1.470 1.510 2,182,000 3,250,280 1.4896 0.695 0.690 0.700 0.681 0.700 4,710,214 0.6900 3.45%
2011-12-22 0 1.450 1.450 1.470 1.430 1.470 1,714,000 2,505,100 1.4616 0.672 0.672 0.681 0.662 0.681 3,699,958 0.6771 -1.36%
2011-12-21 0 1.470 1.470 1.480 1.440 1.490 1,004,000 1,471,040 1.4652 0.681 0.681 0.686 0.667 0.690 2,167,303 0.6787 0.00%
2011-12-20 0 1.470 1.440 1.470 1.440 1.470 974,000 1,422,920 1.4609 0.681 0.667 0.681 0.667 0.681 2,102,543 0.6768 1.38%
2011-12-19 0 1.450 1.440 1.450 1.430 1.450 1,876,000 2,699,780 1.4391 0.672 0.667 0.672 0.662 0.672 4,049,662 0.6667 0.00%
2011-12-16 0 1.450 1.450 1.470 1.430 1.510 5,878,000 8,685,320 1.4776 0.672 0.672 0.681 0.662 0.700 12,688,653 0.6845 -2.03%
2011-12-15 0 1.480 1.480 1.490 1.460 1.480 2,846,000 4,193,920 1.4736 0.686 0.686 0.690 0.676 0.686 6,143,570 0.6827 -0.67%
2011-12-14 0 1.490 1.480 1.490 1.440 1.490 4,300,000 6,338,520 1.4741 0.690 0.686 0.690 0.667 0.690 9,282,274 0.6829 2.76%
2011-12-13 0 1.450 1.440 1.450 1.400 1.460 1,389,321 2,009,411 1.4463 0.672 0.667 0.672 0.649 0.676 2,999,083 0.6700 0.69%
2011-12-12 0 1.440 1.400 1.450 1.430 1.460 1,843,875 2,663,727 1.4446 0.667 0.649 0.672 0.662 0.676 3,980,315 0.6692 -0.69%
2011-12-09 0 1.450 1.430 1.450 1.430 1.460 2,279,875 3,291,642 1.4438 0.672 0.662 0.672 0.662 0.676 4,921,494 0.6688 0.00%
2011-12-08 0 1.450 1.450 1.460 1.440 1.460 1,850,000 2,684,700 1.4512 0.672 0.672 0.676 0.667 0.676 3,993,536 0.6723 0.69%
2011-12-07 0 1.440 1.430 1.450 1.440 1.460 3,366,000 4,866,440 1.4458 0.667 0.662 0.672 0.667 0.676 7,266,078 0.6697 0.70%
2011-12-06 0 1.430 1.420 1.430 1.380 1.470 4,270,000 6,149,780 1.4402 0.662 0.658 0.662 0.639 0.681 9,217,514 0.6672 0.70%
2011-12-05 0 1.420 1.400 1.420 1.380 1.430 2,176,000 3,050,660 1.4020 0.658 0.649 0.658 0.639 0.662 4,697,262 0.6495 0.71%
2011-12-02 0 1.410 1.400 1.410 1.400 1.430 3,344,000 4,714,376 1.4098 0.653 0.649 0.653 0.649 0.662 7,218,587 0.6531 0.71%
2011-12-01 0 1.400 1.390 1.400 1.370 1.540 8,403,800 11,924,310 1.4189 0.649 0.644 0.649 0.635 0.713 18,141,017 0.6573 -0.71%
2011-11-30 0 1.410 1.410 1.420 1.390 1.490 2,446,000 3,505,840 1.4333 0.653 0.653 0.658 0.644 0.690 5,280,103 0.6640 -5.37%
2011-11-29 0 1.490 1.480 1.490 1.450 1.490 1,398,000 2,054,560 1.4696 0.690 0.686 0.690 0.672 0.690 3,017,818 0.6808 3.47%
2011-11-28 0 1.440 1.430 1.440 1.430 1.520 1,252,000 1,823,580 1.4565 0.667 0.662 0.667 0.662 0.704 2,702,653 0.6747 -2.70%
2011-11-25 0 1.480 1.470 1.480 1.460 1.560 6,714,000 10,142,380 1.5106 0.686 0.681 0.686 0.676 0.723 14,493,299 0.6998 -1.33%
2011-11-24 0 1.500 1.480 1.500 1.410 1.500 11,180,000 16,460,320 1.4723 0.695 0.686 0.695 0.653 0.695 24,133,912 0.6820 4.17%
2011-11-23 0 1.440 1.430 1.440 1.350 1.450 6,190,000 8,772,920 1.4173 0.667 0.662 0.667 0.625 0.672 13,362,157 0.6565 3.60%
2011-11-22 0 1.390 1.380 1.390 1.340 1.410 4,814,000 6,642,500 1.3798 0.644 0.639 0.644 0.621 0.653 10,391,829 0.6392 3.73%
2011-11-21 0 1.340 1.340 1.360 1.310 1.380 3,954,667 5,336,347 1.3494 0.621 0.621 0.630 0.607 0.639 8,536,815 0.6251 -2.90%
2011-11-18 0 1.380 1.360 1.380 1.360 1.400 4,656,000 6,379,760 1.3702 0.639 0.630 0.639 0.630 0.649 10,050,760 0.6348 -0.72%
2011-11-17 0 1.390 1.390 1.400 1.370 1.420 3,870,000 5,389,700 1.3927 0.644 0.644 0.649 0.635 0.658 8,354,047 0.6452 -1.42%
2011-11-16 0 1.410 1.400 1.410 1.400 1.490 7,904,000 11,233,900 1.4213 0.653 0.649 0.653 0.649 0.690 17,062,115 0.6584 -4.08%
2011-11-15 0 1.470 1.470 1.480 1.450 1.490 8,309,524 12,243,700 1.4735 0.681 0.681 0.686 0.672 0.690 17,937,507 0.6826 0.68%
2011-11-14 0 1.460 1.450 1.460 1.380 1.470 12,553,000 18,102,550 1.4421 0.676 0.672 0.676 0.639 0.681 27,097,764 0.6680 7.35%
2011-11-11 0 1.360 1.360 1.370 1.330 1.370 2,610,292 3,552,357 1.3609 0.630 0.630 0.635 0.616 0.635 5,634,755 0.6304 3.03%
2011-11-10 0 1.320 1.320 1.330 1.300 1.400 10,260,000 13,843,680 1.3493 0.611 0.611 0.616 0.602 0.649 22,147,937 0.6251 -3.65%
2011-11-09 0 1.370 1.360 1.370 1.350 1.410 6,479,000 8,886,070 1.3715 0.635 0.630 0.635 0.625 0.653 13,986,012 0.6354 0.00%
2011-11-08 0 1.370 1.360 1.370 1.270 1.400 28,224,000 38,185,660 1.3529 0.635 0.630 0.635 0.588 0.649 60,926,256 0.6268 7.87%
2011-11-07 0 1.270 1.250 1.260 1.250 1.270 744,635 940,794 1.2634 0.588 0.579 0.584 0.579 0.588 1,607,420 0.5853 0.79%
2011-11-04 0 1.260 1.250 1.260 1.240 1.280 2,218,000 2,790,300 1.2580 0.584 0.579 0.584 0.574 0.593 4,787,926 0.5828 2.44%
2011-11-03 0 1.230 1.220 1.230 1.210 1.250 1,144,000 1,414,600 1.2365 0.570 0.565 0.570 0.561 0.579 2,469,517 0.5728 0.00%
2011-11-02 0 1.230 1.230 1.240 1.180 1.240 1,602,000 1,927,040 1.2029 0.570 0.570 0.574 0.547 0.574 3,458,187 0.5572 1.65%
2011-11-01 0 1.210 1.200 1.210 1.200 1.260 3,486,000 4,287,560 1.2299 0.561 0.556 0.561 0.556 0.584 7,525,118 0.5698 -0.82%
2011-10-31 0 1.220 1.220 1.230 1.200 1.240 1,592,000 1,927,600 1.2108 0.565 0.565 0.570 0.556 0.574 3,436,600 0.5609 1.67%
2011-10-28 0 1.200 1.190 1.210 1.180 1.270 3,400,000 4,130,480 1.2148 0.556 0.551 0.561 0.547 0.588 7,339,472 0.5628 1.69%
2011-10-27 0 1.180 1.180 1.200 1.160 1.220 4,458,000 5,324,520 1.1944 0.547 0.547 0.556 0.537 0.565 9,623,344 0.5533 1.72%
2011-10-26 0 1.160 1.150 1.170 1.130 1.170 514,605 594,357 1.1550 0.537 0.533 0.542 0.523 0.542 1,110,862 0.5350 1.75%
2011-10-25 0 1.140 1.140 1.160 1.140 1.170 832,970 960,687 1.1533 0.528 0.528 0.537 0.528 0.542 1,798,106 0.5343 -1.72%
2011-10-24 0 1.160 1.150 1.160 1.120 1.160 934,000 1,065,540 1.1408 0.537 0.533 0.537 0.519 0.537 2,016,196 0.5285 4.50%
2011-10-21 0 1.110 1.100 1.110 1.100 1.120 680,000 753,200 1.1076 0.514 0.510 0.514 0.510 0.519 1,467,894 0.5131 1.83%
2011-10-20 0 1.090 1.070 1.090 1.070 1.090 413,169 445,455 1.0781 0.505 0.496 0.505 0.496 0.505 891,895 0.4994 -0.91%
2011-10-19 0 1.100 1.100 1.120 1.080 1.140 744,000 818,040 1.0995 0.510 0.510 0.519 0.500 0.528 1,606,049 0.5093 2.80%
2011-10-18 0 1.070 1.070 1.090 1.070 1.130 1,454,000 1,605,260 1.1040 0.496 0.496 0.505 0.496 0.523 3,138,704 0.5114 -6.96%
2011-10-17 0 1.150 1.150 1.160 1.120 1.160 934,000 1,070,320 1.1460 0.533 0.533 0.537 0.519 0.537 2,016,196 0.5309 3.60%
2011-10-14 0 1.110 1.110 1.120 1.110 1.150 1,582,000 1,778,340 1.1241 0.514 0.514 0.519 0.514 0.533 3,415,013 0.5207 -4.31%
2011-10-13 0 1.160 1.160 1.170 1.130 1.160 4,432,000 5,092,580 1.1490 0.537 0.537 0.542 0.523 0.537 9,567,218 0.5323 1.75%
2011-10-12 0 1.140 1.130 1.140 1.090 1.150 2,026,833 2,269,796 1.1199 0.528 0.523 0.528 0.505 0.533 4,375,260 0.5188 5.56%
2011-10-11 0 1.080 1.070 1.080 1.070 1.100 1,442,000 1,565,440 1.0856 0.500 0.496 0.500 0.496 0.510 3,112,800 0.5029 2.86%
2011-10-10 0 1.050 1.050 1.060 1.020 1.060 1,506,000 1,565,100 1.0392 0.486 0.486 0.491 0.473 0.491 3,250,955 0.4814 0.00%
2011-10-07 0 1.050 1.050 1.060 1.040 1.060 1,590,000 1,666,780 1.0483 0.486 0.486 0.491 0.482 0.491 3,432,283 0.4856 2.94%
2011-10-06 0 1.020 1.010 1.030 1.000 1.050 3,696,000 3,769,420 1.0199 0.473 0.468 0.477 0.463 0.486 7,978,438 0.4725 2.00%
2011-10-04 0 1.000 0.980 1.010 0.970 1.040 5,993,900 5,999,644 1.0010 0.463 0.454 0.468 0.449 0.482 12,938,842 0.4637 -0.99%
2011-10-03 0 1.010 1.000 1.020 1.000 1.110 5,626,000 5,775,640 1.0266 0.468 0.463 0.473 0.463 0.514 12,144,668 0.4756 -9.01%
2011-09-30 0 1.110 1.100 1.110 1.080 1.170 5,195,424 5,826,486 1.1215 0.514 0.510 0.514 0.500 0.542 11,215,197 0.5195 -1.77%
2011-09-28 0 1.130 1.130 1.140 1.120 1.150 2,182,000 2,471,192 1.1325 0.523 0.523 0.528 0.519 0.533 4,710,214 0.5246 -0.88%
2011-09-27 0 1.140 1.120 1.140 1.120 1.150 1,190,000 1,354,580 1.1383 0.528 0.519 0.528 0.519 0.533 2,568,815 0.5273 1.79%
2011-09-26 0 1.120 1.100 1.120 1.090 1.150 3,094,000 3,434,740 1.1101 0.519 0.510 0.519 0.505 0.533 6,678,920 0.5143 -2.61%
2011-09-23 0 1.150 1.130 1.150 1.100 1.150 5,780,000 6,462,560 1.1181 0.533 0.523 0.533 0.510 0.533 12,477,103 0.5180 0.00%
2011-09-22 0 1.150 1.140 1.160 1.140 1.190 3,682,000 4,302,300 1.1685 0.533 0.528 0.537 0.528 0.551 7,948,217 0.5413 -4.96%
2011-09-21 0 1.210 1.210 1.220 1.190 1.240 1,700,000 2,049,160 1.2054 0.561 0.561 0.565 0.551 0.574 3,669,736 0.5584 -0.82%
2011-09-20 0 1.220 1.220 1.230 1.200 1.230 3,132,000 3,804,660 1.2148 0.565 0.565 0.570 0.556 0.570 6,760,949 0.5627 1.67%
2011-09-19 0 1.200 1.200 1.210 1.200 1.290 3,276,000 4,007,840 1.2234 0.556 0.556 0.561 0.556 0.598 7,071,798 0.5667 -6.25%
2011-09-16 0 1.280 1.270 1.280 1.220 1.280 5,426,000 6,831,900 1.2591 0.593 0.588 0.593 0.565 0.593 11,712,935 0.5833 4.92%
2011-09-15 0 1.220 1.210 1.220 1.210 1.260 1,332,000 1,635,710 1.2280 0.565 0.561 0.565 0.561 0.584 2,875,346 0.5689 0.83%
2011-09-14 0 1.210 1.210 1.220 1.200 1.230 3,252,195 3,934,955 1.2099 0.561 0.561 0.565 0.556 0.570 7,020,410 0.5605 1.68%
2011-09-12 0 1.190 1.180 1.190 1.180 1.240 1,612,000 1,927,510 1.1957 0.551 0.547 0.551 0.547 0.574 3,479,773 0.5539 -4.03%
2011-09-09 0 1.240 1.240 1.250 1.240 1.280 718,200 900,236 1.2535 0.574 0.574 0.579 0.574 0.593 1,550,356 0.5807 -2.36%
2011-09-08 0 1.270 1.260 1.270 1.250 1.300 1,338,576 1,694,817 1.2661 0.588 0.584 0.588 0.579 0.602 2,889,542 0.5865 -0.78%
2011-09-07 0 1.280 1.270 1.280 1.270 1.300 2,060,000 2,652,080 1.2874 0.593 0.588 0.593 0.588 0.602 4,446,857 0.5964 -0.78%
2011-09-06 0 1.290 1.280 1.290 1.260 1.300 3,114,000 3,980,140 1.2781 0.598 0.593 0.598 0.584 0.602 6,722,093 0.5921 1.57%
2011-09-05 0 1.270 1.260 1.270 1.260 1.340 4,404,000 5,721,080 1.2991 0.588 0.584 0.588 0.584 0.621 9,506,775 0.6018 -2.31%
2011-09-02 0 1.300 1.290 1.300 1.240 1.310 4,162,000 5,312,780 1.2765 0.602 0.598 0.602 0.574 0.607 8,984,378 0.5913 3.17%
2011-09-01 0 1.260 1.250 1.260 1.240 1.290 3,020,464 3,830,781 1.2683 0.584 0.579 0.584 0.574 0.598 6,520,180 0.5875 0.80%
2011-08-31 0 1.250 1.240 1.250 1.220 1.250 1,436,913 1,778,519 1.2377 0.579 0.574 0.579 0.565 0.579 3,101,819 0.5734 2.46%
2011-08-30 0 1.220 1.220 1.230 1.210 1.260 6,956,000 8,593,400 1.2354 0.565 0.565 0.570 0.561 0.584 15,015,697 0.5723 -0.81%
2011-08-29 0 1.230 1.220 1.230 1.220 1.250 1,268,000 1,566,220 1.2352 0.570 0.565 0.570 0.565 0.579 2,737,191 0.5722 0.00%
2011-08-26 0 1.230 1.220 1.230 1.220 1.250 512,000 629,080 1.2287 0.570 0.565 0.570 0.565 0.579 1,105,238 0.5692 -0.81%
2011-08-25 0 1.240 1.230 1.240 1.210 1.250 1,414,000 1,747,140 1.2356 0.574 0.570 0.574 0.561 0.579 3,052,357 0.5724 2.48%
2011-08-24 0 1.210 1.200 1.210 1.210 1.240 548,000 666,360 1.2160 0.561 0.556 0.561 0.561 0.574 1,182,950 0.5633 -1.63%
2011-08-23 0 1.230 1.220 1.230 1.210 1.240 910,000 1,118,020 1.2286 0.570 0.565 0.570 0.561 0.574 1,964,388 0.5691 1.65%
2011-08-22 0 1.210 1.210 1.220 1.180 1.230 2,544,000 3,046,320 1.1975 0.561 0.561 0.565 0.547 0.570 5,491,652 0.5547 0.00%
2011-08-19 0 1.210 1.200 1.210 1.170 1.220 1,804,000 2,164,480 1.1998 0.561 0.556 0.561 0.542 0.565 3,894,238 0.5558 -2.42%
2011-08-18 0 1.240 1.230 1.240 1.220 1.260 730,000 906,520 1.2418 0.574 0.570 0.574 0.565 0.584 1,575,828 0.5753 0.81%
2011-08-17 0 1.230 1.220 1.230 1.220 1.260 1,688,000 2,083,920 1.2345 0.570 0.565 0.570 0.565 0.584 3,643,832 0.5719 -2.38%
2011-08-16 0 1.260 1.250 1.260 1.250 1.270 1,366,000 1,719,360 1.2587 0.584 0.579 0.584 0.579 0.588 2,948,741 0.5831 0.00%
2011-08-15 0 1.260 1.230 1.260 1.210 1.260 2,024,000 2,481,360 1.2260 0.584 0.570 0.584 0.561 0.584 4,369,145 0.5679 4.13%
2011-08-12 0 1.210 1.200 1.210 1.200 1.270 8,128,000 9,816,520 1.2077 0.561 0.556 0.561 0.556 0.588 17,545,656 0.5595 0.00%
2011-08-11 0 1.210 1.210 1.220 1.150 1.230 4,544,497 5,448,356 1.1989 0.561 0.561 0.565 0.533 0.570 9,810,062 0.5554 -1.63%
2011-08-10 0 1.230 1.230 1.240 1.230 1.300 2,148,000 2,686,610 1.2507 0.570 0.570 0.574 0.570 0.602 4,636,820 0.5794 2.50%
2011-08-09 0 1.200 1.290 1.320 1.160 1.290 10,802,000 12,995,980 1.2031 0.556 0.598 0.611 0.537 0.598 23,317,936 0.5573 -4.76%
2011-08-08 0 1.260 1.240 1.260 1.200 1.300 15,812,000 19,479,660 1.2320 0.584 0.574 0.584 0.556 0.602 34,132,864 0.5707 -3.08%
2011-08-05 0 1.300 1.290 1.300 1.270 1.350 13,930,000 18,253,000 1.3103 0.602 0.598 0.602 0.588 0.625 30,070,250 0.6070 -7.14%
2011-08-04 0 1.400 1.390 1.400 1.380 1.430 5,468,000 7,671,340 1.4030 0.649 0.644 0.649 0.639 0.662 11,803,599 0.6499 -1.41%
2011-08-03 0 1.420 1.410 1.420 1.410 1.430 2,074,000 2,950,020 1.4224 0.658 0.653 0.658 0.653 0.662 4,477,078 0.6589 -1.39%
2011-08-02 0 1.440 1.430 1.440 1.420 1.440 2,558,000 3,671,100 1.4351 0.667 0.662 0.667 0.658 0.667 5,521,874 0.6648 -0.69%
2011-08-01 0 1.450 1.440 1.450 1.430 1.450 2,606,525 3,752,938 1.4398 0.672 0.667 0.672 0.662 0.672 5,626,623 0.6670 0.69%
2011-07-29 0 1.440 1.430 1.440 1.420 1.460 11,376,000 16,375,400 1.4395 0.667 0.662 0.667 0.658 0.676 24,557,011 0.6668 -1.37%
2011-07-28 0 1.460 1.450 1.460 1.450 1.480 5,702,000 8,331,280 1.4611 0.676 0.672 0.676 0.672 0.686 12,308,727 0.6769 -2.01%
2011-07-27 0 1.490 1.480 1.490 1.490 1.500 5,458,600 8,137,790 1.4908 0.690 0.686 0.690 0.690 0.695 11,783,307 0.6906 -0.67%
2011-07-26 0 1.500 1.490 1.500 1.490 1.510 1,866,000 2,798,880 1.4999 0.695 0.690 0.695 0.690 0.700 4,028,075 0.6948 0.67%
2011-07-25 0 1.490 1.490 1.500 1.480 1.500 1,812,100 2,699,165 1.4895 0.690 0.690 0.695 0.686 0.695 3,911,723 0.6900 0.00%
2011-07-22 0 1.490 1.490 1.500 1.470 1.510 5,714,000 8,482,700 1.4845 0.690 0.690 0.695 0.681 0.700 12,334,631 0.6877 0.68%
2011-07-21 0 1.480 1.480 1.490 1.480 1.490 3,172,000 4,700,520 1.4819 0.686 0.686 0.690 0.686 0.690 6,847,296 0.6865 0.00%
2011-07-20 0 1.480 1.480 1.490 1.480 1.500 1,610,000 2,392,900 1.4863 0.686 0.686 0.690 0.686 0.695 3,475,456 0.6885 0.00%
2011-07-19 0 1.480 1.480 1.490 1.480 1.510 3,828,000 5,720,000 1.4943 0.686 0.686 0.690 0.686 0.700 8,263,382 0.6922 -0.67%
2011-07-18 0 1.490 1.490 1.500 1.480 1.500 2,506,000 3,731,880 1.4892 0.690 0.690 0.695 0.686 0.695 5,409,623 0.6899 -0.67%
2011-07-15 0 1.500 1.490 1.500 1.490 1.520 1,238,000 1,850,960 1.4951 0.695 0.690 0.695 0.690 0.704 2,672,431 0.6926 0.00%
2011-07-14 0 1.500 1.500 1.510 1.500 1.510 856,000 1,284,420 1.5005 0.695 0.695 0.700 0.695 0.700 1,847,820 0.6951 0.00%
2011-07-13 0 1.500 1.490 1.500 1.490 1.520 4,128,575 6,188,394 1.4989 0.695 0.690 0.695 0.690 0.704 8,912,224 0.6944 0.00%
2011-07-12 0 1.500 1.500 1.520 1.500 1.520 2,264,000 3,412,790 1.5074 0.695 0.695 0.704 0.695 0.704 4,887,225 0.6983 -2.60%
2011-07-11 0 1.540 1.540 1.560 1.530 1.560 1,548,000 2,386,840 1.5419 0.713 0.713 0.723 0.709 0.723 3,341,619 0.7143 -1.28%
2011-07-08 0 1.560 1.550 1.560 1.540 1.570 1,872,000 2,914,140 1.5567 0.723 0.718 0.723 0.713 0.727 4,041,027 0.7211 0.00%
2011-07-07 0 1.560 1.550 1.560 1.550 1.590 2,172,000 3,390,520 1.5610 0.723 0.718 0.723 0.718 0.737 4,688,628 0.7231 -1.27%
2011-07-06 0 1.580 1.570 1.580 1.560 1.610 2,590,000 4,094,040 1.5807 0.732 0.727 0.732 0.723 0.746 5,590,951 0.7323 0.00%
2011-07-05 0 1.580 1.570 1.590 1.550 1.580 774,000 1,214,620 1.5693 0.732 0.727 0.737 0.718 0.732 1,670,809 0.7270 0.64%
2011-07-04 0 1.570 1.560 1.570 1.560 1.590 1,966,000 3,088,948 1.5712 0.727 0.723 0.727 0.723 0.737 4,243,942 0.7278 1.29%
2011-06-30 0 1.550 1.550 1.560 1.550 1.590 1,980,000 3,105,200 1.5683 0.718 0.718 0.723 0.718 0.737 4,274,163 0.7265 0.65%
2011-06-29 0 1.540 1.540 1.550 1.530 1.550 6,234,000 9,582,050 1.5371 0.713 0.713 0.718 0.709 0.718 13,457,139 0.7120 0.65%
2011-06-28 0 1.530 1.530 1.540 1.510 1.550 2,664,000 4,084,500 1.5332 0.709 0.709 0.713 0.700 0.718 5,750,693 0.7103 1.32%
2011-06-27 0 1.510 1.500 1.510 1.500 1.530 2,986,000 4,524,500 1.5152 0.700 0.695 0.700 0.695 0.709 6,445,784 0.7019 -1.31%
2011-06-24 0 1.530 1.520 1.530 1.490 1.530 4,008,000 6,091,788 1.5199 0.709 0.704 0.709 0.690 0.709 8,651,943 0.7041 2.00%
2011-06-23 0 1.500 1.500 1.510 1.490 1.520 2,016,000 3,031,680 1.5038 0.695 0.695 0.700 0.690 0.704 4,351,875 0.6966 -1.32%
2011-06-22 0 1.520 1.510 1.520 1.500 1.530 975,800 1,470,914 1.5074 0.704 0.700 0.704 0.695 0.709 2,106,429 0.6983 1.33%
2011-06-21 0 1.500 1.500 1.530 1.480 1.520 1,738,000 2,610,040 1.5017 0.695 0.695 0.709 0.686 0.704 3,751,766 0.6957 -0.66%
2011-06-20 0 1.510 1.500 1.510 1.500 1.520 563,200 851,244 1.5114 0.700 0.695 0.700 0.695 0.704 1,215,762 0.7002 0.67%
2011-06-17 0 1.500 1.500 1.520 1.490 1.540 6,014,000 9,087,140 1.5110 0.695 0.695 0.704 0.690 0.713 12,982,232 0.7000 -1.32%
2011-06-16 0 1.520 1.510 1.520 1.490 1.590 8,950,000 13,593,880 1.5189 0.704 0.700 0.704 0.690 0.737 19,320,082 0.7036 -3.80%
2011-06-15 0 1.580 1.580 1.590 1.580 1.620 720,000 1,144,480 1.5896 0.732 0.732 0.737 0.732 0.750 1,554,241 0.7364 -0.63%
2011-06-14 0 1.590 1.590 1.600 1.590 1.620 1,700,000 2,726,020 1.6035 0.737 0.737 0.741 0.737 0.750 3,669,736 0.7428 -1.24%
2011-06-13 0 1.610 1.600 1.610 1.570 1.610 1,222,875 1,957,580 1.6008 0.746 0.741 0.746 0.727 0.746 2,639,782 0.7416 1.26%
2011-06-10 0 1.590 1.590 1.610 1.590 1.610 3,882,000 6,185,840 1.5935 0.737 0.737 0.746 0.737 0.746 8,379,951 0.7382 -1.85%
2011-06-09 0 1.620 1.610 1.620 1.590 1.670 5,936,000 9,635,680 1.6233 0.750 0.746 0.750 0.737 0.774 12,813,855 0.7520 -2.99%
2011-06-08 0 1.670 1.670 1.680 1.660 1.700 1,614,000 2,702,780 1.6746 0.774 0.774 0.778 0.769 0.788 3,484,091 0.7757 -1.18%
2011-06-07 0 1.690 1.680 1.690 1.660 1.690 880,000 1,471,660 1.6723 0.783 0.778 0.783 0.769 0.783 1,899,628 0.7747 0.00%
2011-06-03 0 1.690 1.670 1.690 1.670 1.700 1,760,000 2,972,920 1.6892 0.783 0.774 0.783 0.774 0.788 3,799,256 0.7825 -0.59%
2011-06-02 0 1.700 1.690 1.700 1.670 1.710 2,446,000 4,138,220 1.6918 0.788 0.783 0.788 0.774 0.792 5,280,103 0.7837 0.00%
2011-06-01 0 1.700 1.690 1.700 1.700 1.780 5,298,000 9,126,940 1.7227 0.788 0.783 0.788 0.788 0.825 11,436,625 0.7980 -2.30%
2011-05-31 0 1.740 1.740 1.750 1.730 1.770 5,242,000 9,176,660 1.7506 0.806 0.806 0.811 0.801 0.820 11,315,740 0.8110 1.75%
2011-05-30 0 1.710 1.700 1.720 1.680 1.730 1,984,000 3,388,000 1.7077 0.792 0.788 0.797 0.778 0.801 4,282,798 0.7911 1.79%
2011-05-27 0 1.680 1.670 1.680 1.660 1.700 4,554,000 7,631,520 1.6758 0.778 0.774 0.778 0.769 0.788 9,830,576 0.7763 0.00%
2011-05-26 0 1.680 1.680 1.690 1.680 1.730 2,223,900 3,784,776 1.7019 0.778 0.778 0.783 0.778 0.801 4,800,663 0.7884 -0.59%
2011-05-25 0 1.690 1.690 1.700 1.670 1.700 738,000 1,244,560 1.6864 0.783 0.783 0.788 0.774 0.788 1,593,097 0.7812 -1.17%
2011-05-24 0 1.710 1.700 1.710 1.650 1.710 2,528,000 4,259,640 1.6850 0.792 0.788 0.792 0.764 0.792 5,457,114 0.7806 1.79%
2011-05-23 0 1.680 1.670 1.680 1.640 1.710 7,788,000 12,976,460 1.6662 0.778 0.774 0.778 0.760 0.792 16,811,709 0.7719 -0.59%
2011-05-20 0 1.690 1.680 1.690 1.670 1.770 11,862,000 20,304,320 1.7117 0.783 0.778 0.783 0.774 0.820 25,606,124 0.7929 -4.52%
2011-05-19 0 1.770 1.760 1.770 1.760 1.790 1,338,100 2,374,116 1.7742 0.820 0.815 0.820 0.815 0.829 2,888,514 0.8219 -1.67%
2011-05-18 0 1.800 1.780 1.800 1.780 1.820 4,718,000 8,509,433 1.8036 0.834 0.825 0.834 0.825 0.843 10,184,597 0.8355 -0.55%
2011-05-17 0 1.810 1.810 1.820 1.760 1.850 7,944,000 14,362,092 1.8079 0.838 0.838 0.843 0.815 0.857 17,148,461 0.8375 -0.55%
2011-05-16 0 1.820 1.800 1.820 1.770 1.820 8,918,000 15,879,107 1.7806 0.843 0.834 0.843 0.820 0.843 19,251,004 0.8248 1.68%
2011-05-13 0 1.790 1.780 1.790 1.750 1.800 5,588,000 9,868,920 1.7661 0.829 0.825 0.829 0.811 0.834 12,062,639 0.8181 0.56%
2011-05-12 0 1.780 1.780 1.790 1.750 1.820 7,089,026 12,616,801 1.7798 0.825 0.825 0.829 0.811 0.843 15,302,856 0.8245 -1.66%
2011-05-11 0 1.810 1.810 1.820 1.810 1.890 5,954,000 10,902,540 1.8311 0.838 0.838 0.843 0.838 0.876 12,852,711 0.8483 -3.21%
2011-05-09 0 1.870 1.870 1.880 1.810 1.890 16,324,000 30,305,732 1.8565 0.866 0.866 0.871 0.838 0.876 35,238,102 0.8600 1.08%
2011-05-06 0 1.850 1.840 1.850 1.720 1.860 31,271,800 56,875,170 1.8187 0.857 0.852 0.857 0.797 0.862 67,505,445 0.8425 5.71%
2011-05-05 0 1.750 1.740 1.750 1.710 1.750 7,057,000 12,223,518 1.7321 0.811 0.806 0.811 0.792 0.811 15,233,723 0.8024 0.00%
2011-05-04 0 1.750 1.740 1.750 1.680 1.790 29,375,000 51,460,658 1.7519 0.811 0.806 0.811 0.778 0.829 63,410,883 0.8115 2.94%
2011-05-03 0 1.700 1.700 1.710 1.660 1.730 18,670,000 31,757,000 1.7010 0.788 0.788 0.792 0.769 0.801 40,302,338 0.7880 1.80%
2011-04-29 0 1.670 1.660 1.670 1.600 1.680 20,854,000 34,444,020 1.6517 0.774 0.769 0.774 0.741 0.778 45,016,870 0.7651 3.73%
2011-04-28 0 1.610 1.600 1.610 1.590 1.630 2,612,000 4,202,568 1.6089 0.746 0.741 0.746 0.737 0.755 5,638,442 0.7453 1.26%
2011-04-27 0 1.590 1.590 1.600 1.590 1.620 4,664,000 7,506,240 1.6094 0.737 0.737 0.741 0.737 0.750 10,068,029 0.7456 -0.62%
2011-04-26 0 1.600 1.590 1.610 1.590 1.650 8,771,850 14,232,183 1.6225 0.741 0.737 0.746 0.737 0.764 18,935,515 0.7516 -3.03%
2011-04-21 0 1.650 1.640 1.650 1.630 1.660 3,658,000 6,028,029 1.6479 0.764 0.760 0.764 0.755 0.769 7,896,409 0.7634 1.23%
2011-04-20 0 1.630 1.630 1.640 1.630 1.650 3,430,000 5,624,900 1.6399 0.755 0.755 0.760 0.755 0.764 7,404,232 0.7597 0.00%
2011-04-19 0 1.630 1.620 1.630 1.620 1.700 7,384,000 12,201,740 1.6525 0.755 0.750 0.755 0.750 0.788 15,939,607 0.7655 -4.68%
2011-04-18 0 1.710 1.700 1.710 1.680 1.710 12,282,000 20,867,180 1.6990 0.792 0.788 0.792 0.778 0.792 26,512,765 0.7871 1.79%
2011-04-15 0 1.680 1.680 1.690 1.680 1.740 13,614,000 23,049,380 1.6931 0.778 0.778 0.783 0.778 0.806 29,388,111 0.7843 -1.18%
2011-04-14 0 1.700 1.690 1.700 1.680 1.730 20,284,000 34,610,080 1.7063 0.788 0.783 0.788 0.778 0.801 43,786,429 0.7904 1.19%
2011-04-13 0 1.680 1.660 1.670 1.650 1.710 9,427,141 15,720,896 1.6676 0.778 0.769 0.774 0.764 0.792 20,350,071 0.7725 -1.75%
2011-04-12 0 1.710 1.700 1.710 1.610 1.720 46,238,000 77,990,520 1.6867 0.792 0.788 0.792 0.746 0.797 99,812,508 0.7814 6.88%
2011-04-11 0 1.600 1.600 1.610 1.580 1.640 14,604,000 23,444,500 1.6053 0.741 0.741 0.746 0.732 0.760 31,525,193 0.7437 0.00%
2011-04-08 0 1.600 1.580 1.600 1.570 1.610 10,482,000 16,621,060 1.5857 0.741 0.732 0.741 0.727 0.746 22,627,162 0.7346 -1.23%
2011-04-07 0 1.620 1.590 1.620 1.590 1.640 4,928,000 7,931,140 1.6094 0.750 0.737 0.750 0.737 0.760 10,637,918 0.7456 0.00%
2011-04-06 0 1.620 1.620 1.640 1.600 1.650 7,776,000 12,694,940 1.6326 0.750 0.750 0.760 0.741 0.764 16,785,805 0.7563 0.00%
2011-04-04 0 1.620 1.620 1.630 1.570 1.650 3,928,000 6,353,080 1.6174 0.750 0.750 0.755 0.727 0.764 8,479,249 0.7493 2.53%
2011-04-01 0 1.580 1.560 1.580 1.520 1.590 11,620,000 18,051,560 1.5535 0.732 0.723 0.732 0.704 0.737 25,083,726 0.7197 0.00%
2011-03-31 0 1.580 1.580 1.590 1.560 1.650 19,656,000 31,335,020 1.5942 0.732 0.732 0.737 0.723 0.764 42,430,785 0.7385 -4.24%
2011-03-30 0 1.650 1.640 1.650 1.620 1.700 12,530,794 20,637,411 1.6469 0.764 0.760 0.764 0.750 0.788 27,049,828 0.7629 -2.37%
2011-03-29 0 1.690 1.680 1.690 1.610 1.700 27,948,000 46,549,060 1.6656 0.783 0.778 0.783 0.746 0.788 60,330,463 0.7716 4.32%
2011-03-28 0 1.620 1.610 1.620 1.600 1.630 6,220,000 10,007,580 1.6089 0.750 0.746 0.750 0.741 0.755 13,426,917 0.7453 1.25%
2011-03-25 0 1.600 1.590 1.610 1.590 1.640 13,092,000 21,205,980 1.6198 0.741 0.737 0.746 0.737 0.760 28,261,286 0.7504 1.27%
2011-03-24 0 1.580 1.580 1.590 1.570 1.620 4,478,000 7,119,400 1.5899 0.732 0.732 0.737 0.727 0.750 9,666,517 0.7365 -0.63%
2011-03-23 0 1.590 1.580 1.590 1.510 1.610 14,776,000 23,082,120 1.5621 0.737 0.732 0.737 0.700 0.746 31,896,484 0.7237 3.92%
2011-03-22 0 1.530 1.530 1.540 1.490 1.560 6,506,000 9,900,340 1.5217 0.709 0.709 0.713 0.690 0.723 14,044,296 0.7049 1.32%
2011-03-21 0 1.510 1.510 1.520 1.470 1.510 7,963,000 11,874,630 1.4912 0.700 0.700 0.704 0.681 0.700 17,189,476 0.6908 2.03%
2011-03-18 0 1.480 1.480 1.490 1.470 1.510 10,428,000 15,578,680 1.4939 0.686 0.686 0.690 0.681 0.700 22,510,594 0.6921 -1.99%
2011-03-17 0 1.510 1.500 1.510 1.500 1.550 3,018,000 4,553,280 1.5087 0.700 0.695 0.700 0.695 0.718 6,514,861 0.6989 0.00%
2011-03-16 0 1.510 1.510 1.520 1.500 1.530 1,680,000 2,543,760 1.5141 0.700 0.700 0.704 0.695 0.709 3,626,563 0.7014 0.67%
2011-03-15 0 1.500 1.500 1.510 1.480 1.540 3,798,000 5,703,580 1.5017 0.695 0.695 0.700 0.686 0.713 8,198,622 0.6957 -1.96%
2011-03-14 0 1.530 1.530 1.540 1.520 1.540 1,306,000 1,998,280 1.5301 0.709 0.709 0.713 0.704 0.713 2,819,221 0.7088 -0.65%
2011-03-11 0 1.540 1.540 1.560 1.530 1.550 1,890,440 2,915,515 1.5422 0.713 0.713 0.723 0.709 0.718 4,080,833 0.7144 -0.65%
2011-03-10 0 1.550 1.540 1.550 1.540 1.560 2,138,000 3,311,160 1.5487 0.718 0.713 0.718 0.713 0.723 4,615,233 0.7174 -0.64%
2011-03-09 0 1.560 1.550 1.560 1.550 1.570 1,088,000 1,698,980 1.5616 0.723 0.718 0.723 0.718 0.727 2,348,631 0.7234 0.00%
2011-03-08 0 1.560 1.560 1.570 1.550 1.580 1,022,000 1,594,320 1.5600 0.723 0.723 0.727 0.718 0.732 2,206,159 0.7227 -0.64%
2011-03-07 0 1.570 1.570 1.590 1.570 1.590 2,578,000 4,064,800 1.5767 0.727 0.727 0.737 0.727 0.737 5,565,047 0.7304 0.00%
2011-03-04 0 1.570 1.550 1.570 1.550 1.570 1,430,000 2,233,600 1.5620 0.727 0.718 0.727 0.718 0.727 3,086,896 0.7236 1.29%
2011-03-03 0 1.550 1.550 1.560 1.550 1.560 518,000 807,460 1.5588 0.718 0.718 0.723 0.718 0.723 1,118,190 0.7221 0.00%
2011-03-02 0 1.550 1.540 1.550 1.530 1.550 3,812,000 5,872,240 1.5405 0.718 0.713 0.718 0.709 0.718 8,228,844 0.7136 0.65%
2011-03-01 0 1.540 1.540 1.550 1.520 1.560 1,387,272 2,146,155 1.5470 0.713 0.713 0.718 0.704 0.723 2,994,660 0.7167 0.65%
2011-02-28 0 1.530 1.530 1.540 1.510 1.540 1,282,000 1,956,980 1.5265 0.709 0.709 0.713 0.700 0.713 2,767,413 0.7072 1.32%
2011-02-25 0 1.510 1.500 1.510 1.490 1.520 3,012,000 4,527,920 1.5033 0.700 0.695 0.700 0.690 0.704 6,501,909 0.6964 -0.66%
2011-02-24 0 1.520 1.520 1.530 1.480 1.550 6,498,000 9,766,640 1.5030 0.704 0.704 0.709 0.686 0.718 14,027,027 0.6963 -1.30%
2011-02-23 0 1.540 1.520 1.550 1.520 1.580 4,588,200 7,113,798 1.5505 0.713 0.704 0.718 0.704 0.732 9,904,402 0.7182 -1.28%
2011-02-22 0 1.560 1.560 1.570 1.560 1.600 2,278,000 3,572,860 1.5684 0.723 0.723 0.727 0.723 0.741 4,917,447 0.7266 -2.50%
2011-02-21 0 1.600 1.590 1.600 1.560 1.600 2,096,000 3,335,660 1.5914 0.741 0.737 0.741 0.723 0.741 4,524,569 0.7372 1.27%
2011-02-18 0 1.580 1.570 1.580 1.560 1.590 1,322,000 2,080,480 1.5737 0.732 0.727 0.732 0.723 0.737 2,853,760 0.7290 0.64%
2011-02-17 0 1.570 1.560 1.580 1.550 1.600 6,534,000 10,329,284 1.5809 0.727 0.723 0.732 0.718 0.741 14,104,739 0.7323 -1.26%
2011-02-16 0 1.590 1.590 1.600 1.580 1.610 3,704,000 5,893,520 1.5911 0.737 0.737 0.741 0.732 0.746 7,995,708 0.7371 0.00%
2011-02-15 0 1.590 1.580 1.590 1.580 1.590 2,864,000 4,520,513 1.5784 0.737 0.732 0.737 0.732 0.737 6,182,426 0.7312 1.27%
2011-02-14 0 1.570 1.570 1.580 1.550 1.590 3,158,000 4,925,720 1.5598 0.727 0.727 0.732 0.718 0.737 6,817,075 0.7226 0.64%
2011-02-11 0 1.560 1.550 1.560 1.530 1.580 3,347,589 5,233,721 1.5634 0.723 0.718 0.723 0.709 0.732 7,226,334 0.7243 -0.64%
2011-02-10 0 1.570 1.560 1.570 1.550 1.590 5,780,000 9,106,510 1.5755 0.727 0.723 0.727 0.718 0.737 12,477,103 0.7299 -1.26%
2011-02-09 0 1.590 1.580 1.590 1.580 1.610 1,698,000 2,705,880 1.5936 0.737 0.732 0.737 0.732 0.746 3,665,419 0.7382 -1.24%
2011-02-08 0 1.610 1.600 1.610 1.590 1.630 2,082,000 3,347,540 1.6078 0.746 0.741 0.746 0.737 0.755 4,494,348 0.7448 0.00%
2011-02-07 0 1.610 1.610 1.620 1.600 1.640 1,396,000 2,255,560 1.6157 0.746 0.746 0.750 0.741 0.760 3,013,501 0.7485 -1.23%
2011-02-02 0 1.630 1.620 1.630 1.600 1.640 1,472,000 2,394,140 1.6265 0.755 0.750 0.755 0.741 0.760 3,177,560 0.7535 1.24%
2011-02-01 0 1.610 1.600 1.610 1.600 1.620 1,922,000 3,079,540 1.6023 0.746 0.741 0.746 0.741 0.750 4,148,961 0.7422 -0.62%
2011-01-31 0 1.620 1.610 1.620 1.570 1.620 3,618,000 5,768,200 1.5943 0.750 0.746 0.750 0.727 0.750 7,810,062 0.7386 1.25%
2011-01-28 0 1.600 1.590 1.600 1.570 1.620 4,422,000 7,055,800 1.5956 0.741 0.737 0.741 0.727 0.750 9,545,631 0.7392 -1.84%
2011-01-27 0 1.630 1.620 1.630 1.610 1.640 3,200,000 5,203,340 1.6260 0.755 0.750 0.755 0.746 0.760 6,907,739 0.7533 0.00%
2011-01-26 0 1.630 1.630 1.640 1.600 1.640 7,332,700 11,893,728 1.6220 0.755 0.755 0.760 0.741 0.760 15,828,867 0.7514 1.87%
2011-01-25 0 1.600 1.600 1.610 1.580 1.610 1,552,000 2,476,900 1.5959 0.741 0.741 0.746 0.732 0.746 3,350,253 0.7393 0.63%
2011-01-24 0 1.590 1.590 1.600 1.590 1.630 4,818,000 7,752,215 1.6090 0.737 0.737 0.741 0.737 0.755 10,400,464 0.7454 -1.85%
2011-01-21 0 1.620 1.610 1.620 1.600 1.640 8,940,000 14,507,340 1.6227 0.750 0.746 0.750 0.741 0.760 19,298,495 0.7517 0.62%
2011-01-20 0 1.610 1.600 1.620 1.580 1.650 7,156,000 11,516,540 1.6094 0.746 0.741 0.750 0.732 0.764 15,447,431 0.7455 0.00%
2011-01-19 0 1.610 1.600 1.610 1.540 1.620 21,856,000 34,524,840 1.5797 0.746 0.741 0.746 0.713 0.750 47,179,856 0.7318 4.55%
2011-01-18 0 1.540 1.530 1.540 1.510 1.550 4,490,000 6,886,160 1.5337 0.713 0.709 0.713 0.700 0.718 9,692,421 0.7105 0.65%
2011-01-17 0 1.530 1.520 1.530 1.500 1.540 5,000,000 7,582,200 1.5164 0.709 0.704 0.709 0.695 0.713 10,793,342 0.7025 -0.65%
2011-01-14 0 1.540 1.540 1.550 1.520 1.570 6,864,000 10,623,400 1.5477 0.713 0.713 0.718 0.704 0.727 14,817,100 0.7170 0.00%
2011-01-13 0 1.540 1.530 1.540 1.510 1.550 6,733,057 10,301,824 1.5300 0.713 0.709 0.713 0.700 0.718 14,534,437 0.7088 -0.65%
2011-01-12 0 1.550 1.540 1.550 1.510 1.550 6,544,491 10,080,396 1.5403 0.718 0.713 0.718 0.700 0.718 14,127,386 0.7135 2.65%
2011-01-11 0 1.510 1.510 1.520 1.510 1.530 2,538,000 3,855,088 1.5189 0.700 0.700 0.704 0.700 0.709 5,478,700 0.7037 -0.66%
2011-01-10 0 1.520 1.510 1.520 1.500 1.540 8,708,000 13,161,924 1.5115 0.704 0.700 0.704 0.695 0.713 18,797,684 0.7002 -0.65%
2011-01-07 0 1.530 1.530 1.540 1.530 1.550 3,500,000 5,387,200 1.5392 0.709 0.709 0.713 0.709 0.718 7,555,339 0.7130 -1.29%
2011-01-06 0 1.550 1.540 1.550 1.520 1.550 5,994,000 9,192,800 1.5337 0.718 0.713 0.718 0.704 0.718 12,939,058 0.7105 0.65%
2011-01-05 0 1.540 1.530 1.540 1.520 1.550 7,868,000 12,081,280 1.5355 0.713 0.709 0.713 0.704 0.718 16,984,403 0.7113 -0.65%
2011-01-04 0 1.550 1.540 1.550 1.510 1.550 12,725,400 19,419,522 1.5260 0.718 0.713 0.718 0.700 0.718 27,469,918 0.7069 1.97%
2011-01-03 0 1.520 1.510 1.520 1.500 1.530 4,974,000 7,539,640 1.5158 0.704 0.700 0.704 0.695 0.709 10,737,216 0.7022 0.00%
2010-12-31 0 1.520 1.500 1.520 1.490 1.530 7,326,000 11,045,400 1.5077 0.704 0.695 0.704 0.690 0.709 15,814,404 0.6984 2.01%
2010-12-30 0 1.490 1.480 1.490 1.480 1.500 3,951,114 5,874,131 1.4867 0.690 0.686 0.690 0.686 0.695 8,529,145 0.6887 -0.67%
2010-12-29 0 1.500 1.490 1.500 1.480 1.500 2,572,000 3,827,240 1.4880 0.695 0.690 0.695 0.686 0.695 5,552,095 0.6893 1.35%
2010-12-28 0 1.480 1.470 1.480 1.460 1.480 2,606,200 3,838,986 1.4730 0.686 0.681 0.686 0.676 0.686 5,625,921 0.6824 0.68%
2010-12-24 0 1.470 1.470 1.480 1.460 1.490 3,778,000 5,575,460 1.4758 0.681 0.681 0.686 0.676 0.690 8,155,449 0.6836 -1.34%
2010-12-23 0 1.490 1.480 1.490 1.480 1.500 2,784,000 4,143,580 1.4884 0.690 0.686 0.690 0.686 0.695 6,009,733 0.6895 0.68%
2010-12-22 0 1.480 1.480 1.490 1.470 1.490 3,968,000 5,890,260 1.4844 0.686 0.686 0.690 0.681 0.690 8,565,596 0.6877 1.37%
2010-12-21 0 1.460 1.460 1.470 1.460 1.500 14,560,000 21,475,600 1.4750 0.676 0.676 0.681 0.676 0.695 31,430,211 0.6833 -1.35%
2010-12-20 0 1.480 1.470 1.480 1.460 1.520 10,364,000 15,292,160 1.4755 0.686 0.681 0.686 0.676 0.704 22,372,439 0.6835 -1.99%
2010-12-17 0 1.510 1.500 1.510 1.460 1.530 29,333,000 43,967,700 1.4989 0.700 0.695 0.700 0.676 0.709 63,320,219 0.6944 -0.66%
2010-12-16 0 1.520 1.520 1.550 1.520 1.570 16,414,000 25,228,460 1.5370 0.704 0.704 0.718 0.704 0.727 35,432,382 0.7120 -3.18%
2010-12-15 0 1.570 1.550 1.570 1.550 1.610 8,995,800 14,075,720 1.5647 0.727 0.718 0.727 0.718 0.746 19,418,949 0.7248 -1.26%
2010-12-14 0 1.590 1.590 1.600 1.590 1.610 2,458,900 3,923,669 1.5957 0.737 0.737 0.741 0.737 0.746 5,307,950 0.7392 -0.62%
2010-12-13 0 1.600 1.590 1.600 1.590 1.620 4,062,210 6,498,134 1.5997 0.741 0.737 0.741 0.737 0.750 8,768,964 0.7410 -0.62%
2010-12-10 0 1.610 1.600 1.610 1.590 1.640 3,416,000 5,500,184 1.6101 0.746 0.741 0.746 0.737 0.760 7,374,011 0.7459 0.00%
2010-12-09 0 1.610 1.610 1.620 1.600 1.630 2,586,000 4,180,220 1.6165 0.746 0.746 0.750 0.741 0.755 5,582,316 0.7488 0.62%
2010-12-08 0 1.600 1.590 1.600 1.590 1.620 2,840,000 4,536,340 1.5973 0.741 0.737 0.741 0.737 0.750 6,130,618 0.7399 0.00%
2010-12-07 0 1.600 1.600 1.610 1.600 1.630 5,550,000 8,941,580 1.6111 0.741 0.741 0.746 0.741 0.755 11,980,609 0.7463 -1.23%
2010-12-06 0 1.620 1.610 1.620 1.610 1.660 7,690,000 12,543,640 1.6312 0.750 0.746 0.750 0.746 0.769 16,600,160 0.7556 -1.82%
2010-12-03 0 1.650 1.640 1.650 1.640 1.700 14,024,957 23,252,801 1.6580 0.764 0.760 0.764 0.760 0.788 30,275,231 0.7680 -1.79%
2010-12-02 0 1.680 1.670 1.680 1.650 1.730 31,586,000 53,331,200 1.6884 0.778 0.774 0.778 0.764 0.801 68,183,699 0.7822 2.44%
2010-12-01 0 1.640 1.630 1.640 1.570 1.650 20,898,000 33,828,931 1.6188 0.760 0.755 0.760 0.727 0.764 45,111,851 0.7499 4.46%
2010-11-30 0 1.570 1.570 1.580 1.570 1.640 15,084,000 24,178,700 1.6029 0.727 0.727 0.732 0.727 0.760 32,561,354 0.7426 -3.09%
2010-11-29 0 1.620 1.620 1.630 1.610 1.640 9,185,000 14,928,510 1.6253 0.750 0.750 0.755 0.746 0.760 19,827,369 0.7529 0.62%
2010-11-26 0 1.610 1.600 1.610 1.590 1.640 13,018,273 20,991,509 1.6125 0.746 0.741 0.746 0.737 0.760 28,102,134 0.7470 -1.23%
2010-11-25 0 1.630 1.620 1.630 1.610 1.660 16,668,000 27,246,140 1.6346 0.755 0.750 0.755 0.746 0.769 35,980,684 0.7572 -0.61%
2010-11-24 0 1.640 1.630 1.640 1.640 1.670 4,188,000 6,900,860 1.6478 0.760 0.755 0.760 0.760 0.774 9,040,503 0.7633 -0.61%
2010-11-23 0 1.650 1.640 1.650 1.640 1.670 5,450,000 9,019,060 1.6549 0.764 0.760 0.764 0.760 0.774 11,764,743 0.7666 -1.20%
2010-11-22 0 1.670 1.670 1.680 1.660 1.700 5,266,000 8,815,620 1.6741 0.774 0.774 0.778 0.769 0.788 11,367,548 0.7755 -1.76%
2010-11-19 0 1.700 1.690 1.700 1.650 1.720 8,658,000 14,553,260 1.6809 0.788 0.783 0.788 0.764 0.797 18,689,751 0.7787 0.00%
2010-11-18 0 1.700 1.690 1.700 1.690 1.710 4,172,000 7,078,020 1.6966 0.788 0.783 0.788 0.783 0.792 9,005,964 0.7859 0.59%
2010-11-17 0 1.690 1.680 1.690 1.680 1.730 5,842,000 9,939,820 1.7014 0.783 0.778 0.783 0.778 0.801 12,610,941 0.7882 -2.31%
2010-11-16 0 1.730 1.720 1.730 1.710 1.750 7,412,000 12,770,820 1.7230 0.801 0.797 0.801 0.792 0.811 16,000,050 0.7982 0.00%
2010-11-15 0 1.730 1.730 1.740 1.720 1.760 8,628,000 15,006,040 1.7392 0.801 0.801 0.806 0.797 0.815 18,624,991 0.8057 0.00%
2010-11-12 0 1.730 1.740 1.750 1.710 1.810 20,194,000 35,508,452 1.7584 0.801 0.806 0.811 0.792 0.838 43,592,149 0.8146 -3.89%
2010-11-11 0 1.800 1.800 1.810 1.800 1.830 10,154,566 18,438,199 1.8158 0.834 0.834 0.838 0.834 0.848 21,920,340 0.8411 -0.55%
2010-11-10 0 1.810 1.800 1.810 1.800 1.840 10,404,000 18,875,900 1.8143 0.838 0.834 0.838 0.834 0.852 22,458,786 0.8405 -0.55%
2010-11-09 0 1.820 1.820 1.830 1.820 1.840 6,937,000 12,666,980 1.8260 0.843 0.843 0.848 0.843 0.852 14,974,682 0.8459 -1.09%
2010-11-08 0 1.840 1.830 1.840 1.830 1.870 7,102,000 13,115,640 1.8468 0.852 0.848 0.852 0.848 0.866 15,330,863 0.8555 -0.54%
2010-11-05 0 1.850 1.840 1.850 1.840 1.870 7,247,000 13,433,806 1.8537 0.857 0.852 0.857 0.852 0.866 15,643,870 0.8587 0.54%
2010-11-04 0 1.840 1.840 1.850 1.830 1.870 8,266,000 15,300,560 1.8510 0.852 0.852 0.857 0.848 0.866 17,843,553 0.8575 0.00%
2010-11-03 0 1.840 1.830 1.840 1.800 1.850 8,180,000 14,887,940 1.8200 0.852 0.848 0.852 0.834 0.857 17,657,907 0.8431 -0.54%
2010-11-02 0 1.850 1.830 1.840 1.800 1.850 9,067,956 16,641,264 1.8352 0.857 0.848 0.852 0.834 0.857 19,574,710 0.8501 2.78%
2010-11-01 0 1.800 1.790 1.800 1.780 1.820 10,774,000 19,406,880 1.8013 0.834 0.829 0.834 0.825 0.843 23,257,493 0.8344 1.12%
2010-10-29 0 1.780 1.780 1.790 1.770 1.810 5,554,000 9,903,900 1.7832 0.825 0.825 0.829 0.820 0.838 11,989,244 0.8261 0.00%
2010-10-28 0 1.780 1.780 1.790 1.770 1.830 21,942,000 39,380,020 1.7947 0.825 0.825 0.829 0.820 0.848 47,365,501 0.8314 -1.66%
2010-10-27 0 1.810 1.810 1.820 1.810 1.880 23,980,000 44,064,560 1.8376 0.838 0.838 0.843 0.838 0.871 51,764,867 0.8512 -4.74%
2010-10-26 0 1.900 1.900 1.910 1.900 1.960 12,272,000 23,578,100 1.9213 0.880 0.880 0.885 0.880 0.908 26,491,178 0.8900 -2.06%
2010-10-25 0 1.940 1.940 1.950 1.940 1.970 10,918,000 21,311,320 1.9519 0.899 0.899 0.903 0.899 0.913 23,568,341 0.9042 -0.51%
2010-10-22 0 1.950 1.950 1.970 1.940 2.000 7,426,000 14,610,080 1.9674 0.903 0.903 0.913 0.899 0.926 16,030,271 0.9114 -2.50%
2010-10-21 0 2.000 1.980 2.000 1.980 2.030 9,126,000 18,230,010 1.9976 0.926 0.917 0.926 0.917 0.940 19,700,007 0.9254 -1.48%
2010-10-20 0 2.030 2.020 2.030 2.010 2.060 8,478,000 17,218,520 2.0310 0.940 0.936 0.940 0.931 0.954 18,301,190 0.9408 -1.46%
2010-10-19 0 2.060 2.060 2.070 2.060 2.120 4,544,000 9,432,260 2.0758 0.954 0.954 0.959 0.954 0.982 9,808,989 0.9616 -1.44%
2010-10-18 0 2.090 2.090 2.100 2.080 2.130 11,790,000 24,765,340 2.1005 0.968 0.968 0.973 0.964 0.987 25,450,700 0.9731 -0.48%
2010-10-15 0 2.100 2.090 2.100 2.050 2.110 20,476,100 42,822,462 2.0913 0.973 0.968 0.973 0.950 0.977 44,201,109 0.9688 0.96%
2010-10-14 0 2.080 2.070 2.080 2.050 2.110 16,556,000 34,399,140 2.0777 0.964 0.959 0.964 0.950 0.977 35,738,913 0.9625 1.46%
2010-10-13 0 2.050 2.040 2.050 2.020 2.100 10,493,347 21,549,918 2.0537 0.950 0.945 0.950 0.936 0.973 22,651,656 0.9514 -2.38%
2010-10-12 0 2.100 2.080 2.100 2.040 2.100 19,092,000 39,579,240 2.0731 0.973 0.964 0.973 0.945 0.973 41,213,296 0.9604 2.94%
2010-10-11 0 2.040 2.030 2.040 2.010 2.080 33,620,000 68,811,880 2.0468 0.945 0.940 0.945 0.931 0.964 72,574,430 0.9482 6.25%
2010-10-08 0 1.920 1.920 1.930 1.920 1.950 4,914,000 9,518,700 1.9371 0.889 0.889 0.894 0.889 0.903 10,607,696 0.8973 -1.03%
2010-10-07 0 1.940 1.940 1.950 1.930 1.980 9,708,000 18,956,740 1.9527 0.899 0.899 0.903 0.894 0.917 20,956,352 0.9046 -1.02%
2010-10-06 0 1.960 1.950 1.960 1.950 1.980 7,752,000 15,151,700 1.9546 0.908 0.903 0.908 0.903 0.917 16,733,997 0.9054 -0.51%
2010-10-05 0 1.970 1.960 1.970 1.930 1.970 10,162,000 19,857,080 1.9541 0.913 0.908 0.913 0.894 0.913 21,936,388 0.9052 1.03%
2010-10-04 0 1.950 1.940 1.950 1.910 1.960 19,890,000 38,377,756 1.9295 0.903 0.899 0.903 0.885 0.908 42,935,914 0.8938 0.52%
2010-09-30 0 1.940 1.930 1.940 1.900 1.960 9,844,000 19,018,680 1.9320 0.899 0.894 0.899 0.880 0.908 21,249,931 0.8950 0.00%
2010-09-29 0 1.940 1.930 1.940 1.930 1.970 8,298,000 16,182,450 1.9502 0.899 0.894 0.899 0.894 0.913 17,912,630 0.9034 -0.51%
2010-09-28 0 1.950 1.940 1.950 1.930 2.000 9,066,000 17,780,590 1.9612 0.903 0.899 0.903 0.894 0.926 19,570,487 0.9085 -1.02%
2010-09-27 0 1.970 1.970 1.980 1.950 2.000 12,490,634 24,593,129 1.9689 0.913 0.913 0.917 0.903 0.926 26,963,136 0.9121 0.00%
2010-09-24 0 1.970 1.970 1.980 1.970 2.020 7,982,000 15,909,000 1.9931 0.913 0.913 0.917 0.913 0.936 17,230,491 0.9233 -2.48%
2010-09-22 0 2.020 2.020 2.030 2.020 2.060 5,754,000 11,717,200 2.0364 0.936 0.936 0.940 0.936 0.954 12,420,978 0.9433 -0.49%
2010-09-21 0 2.030 2.030 2.040 2.000 2.100 9,864,000 20,139,120 2.0417 0.940 0.940 0.945 0.926 0.973 21,293,105 0.9458 -2.87%
2010-09-20 0 2.090 2.080 2.090 2.050 2.100 8,870,000 18,441,840 2.0791 0.968 0.964 0.968 0.950 0.973 19,147,388 0.9632 -1.42%
2010-09-17 0 2.120 2.100 2.130 2.010 2.130 57,275,841 119,990,952 2.0950 0.982 0.973 0.987 0.931 0.987 123,639,546 0.9705 6.00%
2010-09-16 0 2.000 2.000 2.020 1.860 2.070 98,726,000 194,464,270 1.9697 0.926 0.926 0.936 0.862 0.959 213,116,692 0.9125 8.70%
2010-09-15 0 1.840 1.830 1.840 1.830 1.850 1,558,000 2,865,680 1.8393 0.852 0.848 0.852 0.848 0.857 3,363,205 0.8521 -0.54%
2010-09-14 0 1.850 1.840 1.850 1.830 1.880 8,124,000 14,980,480 1.8440 0.857 0.852 0.857 0.848 0.871 17,537,022 0.8542 -0.54%
2010-09-13 0 1.860 1.860 1.870 1.860 1.900 4,784,761 8,977,118 1.8762 0.862 0.862 0.866 0.862 0.880 10,328,712 0.8691 -1.06%
2010-09-10 0 1.880 1.870 1.880 1.860 1.880 7,954,000 14,892,640 1.8723 0.871 0.866 0.871 0.862 0.871 17,170,048 0.8674 0.00%
2010-09-09 0 1.880 1.860 1.880 1.840 1.890 10,740,000 20,126,400 1.8740 0.871 0.862 0.871 0.852 0.876 23,184,098 0.8681 2.73%
2010-09-08 0 1.830 1.830 1.840 1.810 1.840 2,406,000 4,378,960 1.8200 0.848 0.848 0.852 0.838 0.852 5,193,756 0.8431 -0.54%
2010-09-07 0 1.840 1.830 1.840 1.830 1.860 2,818,543 5,186,262 1.8401 0.852 0.848 0.852 0.848 0.862 6,084,300 0.8524 -1.08%
2010-09-06 0 1.860 1.850 1.860 1.820 1.870 14,962,000 27,438,560 1.8339 0.862 0.857 0.862 0.843 0.866 32,297,996 0.8495 0.54%
2010-09-03 0 1.850 1.850 1.860 1.820 1.860 2,934,000 5,400,860 1.8408 0.857 0.857 0.862 0.843 0.862 6,333,533 0.8527 0.54%
2010-09-02 0 1.840 1.830 1.840 1.810 1.840 4,298,000 7,849,200 1.8262 0.852 0.848 0.852 0.838 0.852 9,277,957 0.8460 2.22%
2010-09-01 0 1.800 1.790 1.800 1.780 1.810 1,158,000 2,080,040 1.7962 0.834 0.829 0.834 0.825 0.838 2,499,738 0.8321 1.12%
2010-08-31 0 1.780 1.770 1.790 1.770 1.800 3,840,554 6,838,398 1.7806 0.825 0.820 0.829 0.820 0.834 8,290,482 0.8248 -0.56%
2010-08-30 0 1.790 1.770 1.800 1.770 1.810 2,920,000 5,221,436 1.7882 0.829 0.820 0.834 0.820 0.838 6,303,312 0.8284 -0.56%
2010-08-27 0 1.800 1.790 1.800 1.790 1.880 6,184,000 11,178,900 1.8077 0.834 0.829 0.834 0.829 0.871 13,349,205 0.8374 -4.26%
2010-08-26 0 1.880 1.860 1.880 1.860 1.900 4,040,000 7,563,340 1.8721 0.871 0.862 0.871 0.862 0.880 8,721,020 0.8673 0.53%
2010-08-25 0 1.870 1.860 1.870 1.850 1.890 1,708,000 3,188,140 1.8666 0.866 0.862 0.866 0.857 0.876 3,687,006 0.8647 0.00%
2010-08-24 0 1.870 1.870 1.880 1.870 1.900 1,386,000 2,608,560 1.8821 0.866 0.866 0.871 0.866 0.880 2,991,914 0.8719 -1.06%
2010-08-23 0 1.890 1.880 1.890 1.870 1.910 2,024,000 3,817,260 1.8860 0.876 0.871 0.876 0.866 0.885 4,369,145 0.8737 -0.53%
2010-08-20 0 1.900 1.900 1.910 1.880 1.930 5,352,000 10,171,170 1.9004 0.880 0.880 0.885 0.871 0.894 11,553,193 0.8804 0.53%
2010-08-19 0 1.890 1.880 1.890 1.890 1.920 2,350,000 4,481,500 1.9070 0.876 0.871 0.876 0.876 0.889 5,072,871 0.8834 -1.56%
2010-08-18 0 1.920 1.910 1.920 1.910 1.950 8,044,000 15,552,268 1.9334 0.889 0.885 0.889 0.885 0.903 17,364,328 0.8956 1.05%
2010-08-17 0 1.900 1.890 1.900 1.850 1.900 4,724,000 8,844,920 1.8723 0.880 0.876 0.880 0.857 0.880 10,197,549 0.8674 1.60%
2010-08-16 0 1.870 1.860 1.870 1.840 1.890 1,784,000 3,337,280 1.8707 0.866 0.862 0.866 0.852 0.876 3,851,064 0.8666 0.54%
2010-08-13 0 1.860 1.860 1.870 1.840 1.870 2,942,000 5,467,060 1.8583 0.862 0.862 0.866 0.852 0.866 6,350,802 0.8608 0.00%
2010-08-12 0 1.860 1.850 1.860 1.820 1.860 2,846,000 5,234,220 1.8391 0.862 0.857 0.862 0.843 0.862 6,143,570 0.8520 0.54%
2010-08-11 0 1.850 1.850 1.860 1.850 1.900 2,750,784 5,141,234 1.8690 0.857 0.857 0.862 0.857 0.880 5,938,030 0.8658 -1.60%
2010-08-10 0 1.880 1.880 1.890 1.870 1.940 3,487,900 6,619,512 1.8979 0.871 0.871 0.876 0.866 0.899 7,529,219 0.8792 -3.09%
2010-08-09 0 1.940 1.930 1.940 1.910 1.940 3,907,793 7,530,521 1.9271 0.899 0.894 0.899 0.885 0.899 8,435,629 0.8927 0.52%
2010-08-06 0 1.930 1.920 1.930 1.890 1.940 8,148,000 15,649,180 1.9206 0.894 0.889 0.894 0.876 0.899 17,588,830 0.8897 1.05%
2010-08-05 0 1.910 1.900 1.910 1.890 1.910 1,200,000 2,282,480 1.9021 0.885 0.880 0.885 0.876 0.885 2,590,402 0.8811 0.53%
2010-08-04 0 1.900 1.880 1.900 1.880 1.900 1,810,000 3,423,680 1.8915 0.880 0.871 0.880 0.871 0.880 3,907,190 0.8763 0.00%
2010-08-03 0 1.900 1.880 1.900 1.870 1.910 5,293,000 10,037,830 1.8964 0.880 0.871 0.880 0.866 0.885 11,425,832 0.8785 0.53%
2010-08-02 0 1.890 1.880 1.890 1.860 1.900 6,374,000 12,024,500 1.8865 0.876 0.871 0.876 0.862 0.880 13,759,352 0.8739 1.07%
2010-07-30 0 1.870 1.850 1.870 1.840 1.870 6,650,000 12,342,592 1.8560 0.866 0.857 0.866 0.852 0.866 14,355,145 0.8598 0.00%
2010-07-29 0 1.870 1.850 1.870 1.850 1.880 2,938,000 5,477,340 1.8643 0.866 0.857 0.866 0.857 0.871 6,342,168 0.8636 0.00%
2010-07-28 0 1.870 1.860 1.870 1.830 1.880 2,648,000 4,925,080 1.8599 0.866 0.862 0.866 0.848 0.871 5,716,154 0.8616 1.08%
2010-07-27 0 1.850 1.840 1.850 1.830 1.850 1,506,000 2,772,240 1.8408 0.857 0.852 0.857 0.848 0.857 3,250,955 0.8527 0.54%
2010-07-26 0 1.840 1.840 1.850 1.840 1.880 1,758,000 3,251,200 1.8494 0.852 0.852 0.857 0.852 0.871 3,794,939 0.8567 -1.08%
2010-07-23 0 1.860 1.850 1.870 1.820 1.870 5,674,000 10,504,320 1.8513 0.862 0.857 0.866 0.843 0.866 12,248,284 0.8576 2.20%
2010-07-22 0 1.820 1.820 1.830 1.790 1.830 4,510,000 8,181,640 1.8141 0.843 0.843 0.848 0.829 0.848 9,735,594 0.8404 0.55%
2010-07-21 0 1.810 1.810 1.840 1.790 1.840 8,584,000 15,566,060 1.8134 0.838 0.838 0.852 0.829 0.852 18,530,009 0.8400 0.56%
2010-07-20 0 1.800 1.790 1.800 1.780 1.810 5,616,000 10,084,120 1.7956 0.834 0.829 0.834 0.825 0.838 12,123,081 0.8318 0.00%
2010-07-19 0 1.800 1.790 1.800 1.770 1.810 4,374,000 7,824,940 1.7890 0.834 0.829 0.834 0.820 0.838 9,442,015 0.8287 -1.10%
2010-07-16 0 1.820 1.820 1.840 1.800 1.830 1,534,000 2,789,792 1.8186 0.843 0.843 0.852 0.834 0.848 3,311,397 0.8425 0.00%
2010-07-15 0 1.820 1.820 1.830 1.800 1.870 7,878,000 14,442,580 1.8333 0.843 0.843 0.848 0.834 0.866 17,005,989 0.8493 -2.67%
2010-07-14 0 1.870 1.860 1.870 1.860 1.890 2,448,000 4,584,720 1.8728 0.866 0.862 0.866 0.862 0.876 5,284,420 0.8676 0.54%
2010-07-13 0 1.860 1.850 1.860 1.850 1.880 1,763,315 3,292,092 1.8670 0.862 0.857 0.862 0.857 0.871 3,806,412 0.8649 -0.53%
2010-07-12 0 1.870 1.870 1.880 1.860 1.890 2,284,000 4,288,100 1.8775 0.866 0.866 0.871 0.862 0.876 4,930,399 0.8697 0.54%
2010-07-09 0 1.860 1.860 1.870 1.850 1.880 4,890,000 9,127,570 1.8666 0.862 0.862 0.866 0.857 0.871 10,555,888 0.8647 0.00%
2010-07-08 0 1.860 1.840 1.860 1.840 1.890 2,936,000 5,467,440 1.8622 0.862 0.852 0.862 0.852 0.876 6,337,850 0.8627 -0.53%
2010-07-07 0 1.870 1.850 1.870 1.850 1.880 3,240,000 6,014,220 1.8562 0.866 0.857 0.866 0.857 0.871 6,994,085 0.8599 -0.53%
2010-07-06 0 1.880 1.870 1.880 1.850 1.890 7,120,000 13,263,980 1.8629 0.871 0.866 0.871 0.857 0.876 15,369,719 0.8630 1.08%
2010-07-05 0 1.860 1.850 1.860 1.840 1.890 1,117,733 2,067,315 1.8496 0.862 0.857 0.862 0.852 0.876 2,412,815 0.8568 0.00%
2010-07-02 0 1.860 1.860 1.870 1.860 1.930 3,228,011 6,059,549 1.8772 0.862 0.862 0.866 0.862 0.894 6,968,205 0.8696 -2.11%
2010-06-30 0 1.900 1.890 1.900 1.860 1.910 4,522,000 8,564,240 1.8939 0.880 0.876 0.880 0.862 0.885 9,761,498 0.8773 -0.52%
2010-06-29 0 1.910 1.900 1.910 1.880 1.950 5,902,000 11,248,100 1.9058 0.885 0.880 0.885 0.871 0.903 12,740,461 0.8829 -1.55%
2010-06-28 0 1.940 1.920 1.930 1.900 1.960 9,724,000 18,806,760 1.9341 0.899 0.889 0.894 0.880 0.908 20,990,891 0.8959 3.19%
2010-06-25 0 1.880 1.870 1.880 1.870 1.910 9,050,000 17,206,160 1.9012 0.871 0.866 0.871 0.866 0.885 19,535,949 0.8807 -2.08%
2010-06-24 0 1.920 1.910 1.930 1.900 1.930 8,198,000 15,639,080 1.9077 0.889 0.885 0.894 0.880 0.894 17,696,763 0.8837 0.52%
2010-06-23 0 1.910 1.910 1.920 1.800 1.910 19,792,000 36,737,572 1.8562 0.885 0.885 0.889 0.834 0.885 42,724,364 0.8599 6.11%
2010-06-22 0 1.800 1.790 1.800 1.790 1.820 8,252,649 14,858,713 1.8005 0.834 0.829 0.834 0.829 0.843 17,814,732 0.8341 -1.64%
2010-06-21 0 1.830 1.820 1.830 1.790 1.830 6,554,128 11,877,475 1.8122 0.848 0.843 0.848 0.829 0.848 14,148,189 0.8395 2.81%
2010-06-18 0 1.780 1.780 1.790 1.770 1.800 5,278,904 9,423,987 1.7852 0.825 0.825 0.829 0.820 0.834 11,395,403 0.8270 -1.66%
2010-06-17 0 1.810 1.800 1.810 1.780 1.820 3,808,000 6,857,380 1.8008 0.838 0.834 0.838 0.825 0.843 8,220,209 0.8342 0.56%
2010-06-15 0 1.800 1.790 1.800 1.770 1.810 8,428,585 15,135,033 1.7957 0.834 0.829 0.834 0.820 0.838 18,194,520 0.8318 1.12%
2010-06-14 0 1.780 1.770 1.780 1.730 1.790 2,376,293 4,205,413 1.7697 0.825 0.820 0.825 0.801 0.829 5,129,629 0.8198 2.30%
2010-06-11 0 1.740 1.730 1.740 1.720 1.750 4,699,957 8,123,429 1.7284 0.806 0.801 0.806 0.797 0.811 10,145,648 0.8007 1.16%
2010-06-10 0 1.720 1.700 1.710 1.700 1.730 2,418,000 4,136,336 1.7106 0.797 0.788 0.792 0.788 0.801 5,219,660 0.7925 1.18%
2010-06-09 0 1.700 1.700 1.710 1.680 1.720 25,935,000 43,049,480 1.6599 0.788 0.788 0.792 0.778 0.797 55,985,064 0.7689 -0.58%
2010-06-08 0 1.710 1.700 1.720 1.680 1.710 924,000 1,567,920 1.6969 0.792 0.788 0.797 0.778 0.792 1,994,610 0.7861 -0.58%
2010-06-07 0 1.720 1.720 1.730 1.670 1.730 6,542,000 11,118,556 1.6996 0.797 0.797 0.801 0.774 0.801 14,122,008 0.7873 -1.15%
2010-06-04 0 1.740 1.730 1.740 1.730 1.760 1,221,000 2,127,160 1.7421 0.806 0.801 0.806 0.801 0.815 2,635,734 0.8070 -0.57%
2010-06-03 0 1.750 1.740 1.760 1.730 1.770 5,108,000 8,933,752 1.7490 0.811 0.806 0.815 0.801 0.820 11,026,478 0.8102 -0.57%
2010-06-02 0 1.760 1.750 1.760 1.710 1.780 2,734,000 4,758,968 1.7407 0.815 0.811 0.815 0.792 0.825 5,901,799 0.8064 -0.56%
2010-06-01 0 1.770 1.770 1.780 1.740 1.780 1,456,000 2,571,360 1.7660 0.820 0.820 0.825 0.806 0.825 3,143,021 0.8181 -0.56%
2010-05-31 0 1.780 1.770 1.780 1.760 1.820 4,056,000 7,252,420 1.7881 0.825 0.820 0.825 0.815 0.843 8,755,559 0.8283 -2.73%
2010-05-28 0 1.830 1.820 1.830 1.800 1.850 9,398,000 17,183,300 1.8284 0.848 0.843 0.848 0.834 0.857 20,287,165 0.8470 0.00%
2010-05-27 0 1.830 1.820 1.830 1.730 1.840 16,372,000 29,192,496 1.7831 0.848 0.843 0.848 0.801 0.852 35,341,718 0.8260 5.78%
2010-05-26 0 1.730 1.710 1.720 1.710 1.750 5,706,800 9,890,900 1.7332 0.801 0.792 0.797 0.792 0.811 12,319,089 0.8029 0.00%
2010-05-25 0 1.730 1.710 1.730 1.680 1.770 5,898,000 10,177,300 1.7256 0.801 0.792 0.801 0.778 0.820 12,731,826 0.7994 -2.26%
2010-05-24 0 1.770 1.760 1.770 1.720 1.780 4,714,000 8,256,308 1.7514 0.820 0.815 0.820 0.797 0.825 10,175,963 0.8114 2.91%
2010-05-20 0 1.720 1.700 1.720 1.660 1.760 8,698,000 14,839,400 1.7061 0.797 0.788 0.797 0.769 0.815 18,776,097 0.7903 -1.71%
2010-05-19 0 1.750 1.730 1.750 1.730 1.770 2,238,400 3,912,736 1.7480 0.811 0.801 0.811 0.801 0.820 4,831,963 0.8098 -2.23%
2010-05-18 0 1.790 1.780 1.790 1.750 1.810 3,825,600 6,780,752 1.7725 0.829 0.825 0.829 0.811 0.838 8,258,202 0.8211 -0.56%
2010-05-17 0 1.800 1.780 1.800 1.760 1.810 16,752,000 29,975,140 1.7893 0.834 0.825 0.834 0.815 0.838 36,162,012 0.8289 1.12%
2010-05-14 0 1.780 1.770 1.780 1.760 1.780 2,652,000 4,707,460 1.7751 0.825 0.820 0.825 0.815 0.825 5,724,788 0.8223 -0.56%
2010-05-13 0 1.790 1.780 1.790 1.750 1.790 6,074,000 10,816,840 1.7808 0.829 0.825 0.829 0.811 0.829 13,111,752 0.8250 1.13%
2010-05-12 0 1.770 1.760 1.770 1.760 1.790 2,299,533 4,057,573 1.7645 0.820 0.815 0.820 0.815 0.829 4,963,929 0.8174 -1.12%
2010-05-11 0 1.790 1.780 1.790 1.780 1.810 6,005,000 10,793,740 1.7975 0.829 0.825 0.829 0.825 0.838 12,962,803 0.8327 0.00%
2010-05-10 0 1.790 1.780 1.790 1.740 1.790 4,996,000 8,840,440 1.7695 0.829 0.825 0.829 0.806 0.829 10,784,707 0.8197 2.29%
2010-05-07 0 1.750 1.740 1.750 1.690 1.790 21,648,000 37,815,800 1.7468 0.811 0.806 0.811 0.783 0.829 46,730,853 0.8092 -0.57%
2010-05-06 0 1.760 1.760 1.770 1.730 1.830 9,580,000 17,068,500 1.7817 0.815 0.815 0.820 0.801 0.848 20,680,043 0.8254 -3.31%
2010-05-05 0 1.860 1.850 1.870 1.800 1.870 11,534,000 21,110,868 1.8303 0.843 0.839 0.848 0.816 0.848 25,442,621 0.8297 0.00%
2010-05-04 0 1.860 1.860 1.870 1.850 1.910 4,062,000 7,609,500 1.8733 0.843 0.843 0.848 0.839 0.866 8,960,285 0.8492 -1.06%
2010-05-03 0 1.880 1.870 1.880 1.860 1.900 1,550,400 2,911,204 1.8777 0.852 0.848 0.852 0.843 0.861 3,419,997 0.8512 0.00%
2010-04-30 0 1.880 1.880 1.890 1.880 1.930 5,506,000 10,451,948 1.8983 0.852 0.852 0.857 0.852 0.875 12,145,576 0.8606 0.00%
2010-04-29 0 1.880 1.880 1.900 1.870 1.930 8,836,000 16,752,004 1.8959 0.852 0.852 0.861 0.848 0.875 19,491,157 0.8595 -2.08%
2010-04-28 0 1.920 1.910 1.930 1.900 1.960 10,346,000 19,828,030 1.9165 0.870 0.866 0.875 0.861 0.889 22,822,036 0.8688 -1.03%
2010-04-27 0 1.940 1.930 1.940 1.930 1.960 4,449,800 8,653,762 1.9448 0.879 0.875 0.879 0.875 0.889 9,815,725 0.8816 -1.02%
2010-04-26 0 1.960 1.950 1.960 1.940 1.990 7,342,000 14,458,440 1.9693 0.889 0.884 0.889 0.879 0.902 16,195,572 0.8927 -0.51%
2010-04-23 0 1.970 1.960 1.970 1.950 1.990 2,557,787 5,028,606 1.9660 0.893 0.889 0.893 0.884 0.902 5,642,171 0.8913 0.51%
2010-04-22 0 1.960 1.960 1.970 1.950 1.990 4,772,000 9,380,120 1.9657 0.889 0.889 0.893 0.884 0.902 10,526,460 0.8911 -1.51%
2010-04-21 0 1.990 1.990 2.000 1.970 2.010 6,026,000 11,995,280 1.9906 0.902 0.902 0.907 0.893 0.911 13,292,634 0.9024 1.53%
2010-04-20 0 1.960 1.950 1.960 1.950 1.980 3,274,000 6,415,420 1.9595 0.889 0.884 0.889 0.884 0.898 7,222,052 0.8883 -0.51%
2010-04-19 0 1.970 1.960 1.980 1.950 1.990 8,766,000 17,184,900 1.9604 0.893 0.889 0.898 0.884 0.902 19,336,745 0.8887 -0.51%
2010-04-16 0 1.980 1.970 2.020 1.970 2.040 5,785,400 11,532,136 1.9933 0.898 0.893 0.916 0.893 0.925 12,761,899 0.9036 -0.50%
2010-04-15 0 1.990 1.970 2.000 1.980 2.020 4,748,000 9,455,520 1.9915 0.902 0.893 0.907 0.898 0.916 10,473,519 0.9028 0.00%
2010-04-14 0 1.990 1.980 1.990 1.970 2.030 7,956,000 15,839,674 1.9909 0.902 0.898 0.902 0.893 0.920 17,549,982 0.9025 -0.50%
2010-04-13 0 2.000 1.980 1.990 1.990 2.040 5,499,833 11,027,470 2.0051 0.907 0.898 0.902 0.902 0.925 12,131,972 0.9090 -0.99%
2010-04-12 0 2.020 2.020 2.030 2.010 2.060 8,764,550 17,720,267 2.0218 0.916 0.916 0.920 0.911 0.934 19,333,547 0.9166 -1.46%
2010-04-09 0 2.050 2.040 2.050 1.980 2.060 18,200,000 36,823,278 2.0233 0.929 0.925 0.929 0.898 0.934 40,147,018 0.9172 4.59%
2010-04-08 0 1.960 1.950 1.960 1.940 2.000 14,441,000 28,389,350 1.9659 0.889 0.884 0.889 0.879 0.907 31,855,115 0.8912 -1.51%
2010-04-07 0 1.990 1.980 2.000 1.980 2.010 10,663,985 21,235,952 1.9914 0.902 0.898 0.907 0.898 0.911 23,523,473 0.9028 1.02%
2010-04-01 0 1.970 1.960 1.970 1.940 1.990 27,014,600 52,902,650 1.9583 0.893 0.889 0.893 0.879 0.902 59,590,969 0.8878 1.03%
2010-03-31 0 1.950 1.940 1.950 1.520 2.040 42,855,000 84,813,508 1.9791 0.884 0.879 0.884 0.689 0.925 94,532,993 0.8972 -4.41%
2010-03-30 0 2.040 2.030 2.040 2.030 2.090 33,648,000 69,326,440 2.0603 0.925 0.920 0.925 0.920 0.947 74,223,454 0.9340 -2.39%
2010-03-29 0 2.090 2.080 2.090 2.080 2.150 18,530,394 38,920,277 2.1003 0.947 0.943 0.947 0.943 0.975 40,875,828 0.9522 -3.24%
2010-03-26 0 2.160 2.160 2.180 2.120 2.180 9,846,000 21,175,920 2.1507 0.979 0.979 0.988 0.961 0.988 21,719,096 0.9750 -1.37%
2010-03-25 0 2.190 2.170 2.190 2.140 2.190 4,992,000 10,809,700 2.1654 0.993 0.984 0.993 0.970 0.993 11,011,754 0.9817 1.39%
2010-03-24 0 2.160 2.160 2.170 2.160 2.190 3,544,000 7,698,632 2.1723 0.979 0.979 0.984 0.979 0.993 7,817,639 0.9848 -0.46%
2010-03-23 0 2.170 2.170 2.180 2.170 2.200 4,066,000 8,862,520 2.1797 0.984 0.984 0.988 0.984 0.997 8,969,109 0.9881 0.00%
2010-03-22 0 2.170 2.180 2.190 2.170 2.220 8,728,000 19,102,040 2.1886 0.984 0.988 0.993 0.984 1.006 19,252,922 0.9922 -2.25%
2010-03-19 0 2.220 2.200 2.230 2.190 2.230 5,692,000 12,527,516 2.2009 1.006 0.997 1.011 0.993 1.011 12,555,870 0.9977 1.37%
2010-03-18 0 2.190 2.180 2.190 2.180 2.200 6,158,000 13,479,996 2.1890 0.993 0.988 0.993 0.988 0.997 13,583,810 0.9924 -0.90%
2010-03-17 0 2.210 2.200 2.210 2.180 2.220 5,046,000 11,080,300 2.1959 1.002 0.997 1.002 0.988 1.006 11,130,871 0.9955 1.84%
2010-03-16 0 2.170 2.170 2.180 2.160 2.180 3,266,000 7,107,940 2.1763 0.984 0.984 0.988 0.979 0.988 7,204,404 0.9866 0.00%
2010-03-15 0 2.170 2.170 2.180 2.160 2.190 2,752,700 5,974,231 2.1703 0.984 0.984 0.988 0.979 0.993 6,072,126 0.9839 -0.91%
2010-03-12 0 2.190 2.180 2.190 2.170 2.190 2,036,000 4,439,560 2.1805 0.993 0.988 0.993 0.984 0.993 4,491,172 0.9885 0.92%
2010-03-11 0 2.170 2.160 2.170 2.150 2.190 4,387,469 9,524,302 2.1708 0.984 0.979 0.984 0.975 0.993 9,678,231 0.9841 -0.46%
2010-03-10 0 2.180 2.180 2.190 2.180 2.200 3,372,000 7,381,040 2.1889 0.988 0.988 0.993 0.988 0.997 7,438,228 0.9923 0.00%
2010-03-09 0 2.180 2.180 2.190 2.160 2.190 5,470,000 11,914,600 2.1782 0.988 0.988 0.993 0.979 0.993 12,066,164 0.9874 -0.46%
2010-03-08 0 2.190 2.180 2.190 2.180 2.200 5,758,000 12,607,620 2.1896 0.993 0.988 0.993 0.988 0.997 12,701,458 0.9926 0.00%
2010-03-05 0 2.190 2.170 2.190 2.150 2.200 6,226,000 13,524,340 2.1722 0.993 0.984 0.993 0.975 0.997 13,733,810 0.9847 0.92%
2010-03-04 0 2.170 2.160 2.180 2.160 2.220 9,670,000 21,216,840 2.1941 0.984 0.979 0.988 0.979 1.006 21,330,861 0.9947 -0.46%
2010-03-03 0 2.180 2.170 2.180 2.150 2.180 3,336,000 7,224,980 2.1658 0.988 0.984 0.988 0.975 0.988 7,358,816 0.9818 0.46%
2010-03-02 0 2.170 2.160 2.170 2.140 2.170 3,338,000 7,207,240 2.1591 0.984 0.979 0.984 0.970 0.984 7,363,228 0.9788 0.46%
2010-03-01 0 2.160 2.150 2.160 2.130 2.160 6,974,000 14,962,008 2.1454 0.979 0.975 0.979 0.966 0.979 15,383,808 0.9726 1.41%
2010-02-26 0 2.130 2.120 2.130 2.110 2.170 3,868,000 8,259,440 2.1353 0.966 0.961 0.966 0.957 0.984 8,532,344 0.9680 -0.47%
2010-02-25 1 2.140 2.130 2.170 2.130 2.170 2,028,000 4,372,380 2.1560 0.970 0.966 0.984 0.966 0.984 4,473,525 0.9774 0.47%
2010-02-24 0 2.130 2.120 2.130 2.110 2.150 4,302,000 9,188,340 2.1358 0.966 0.961 0.966 0.957 0.975 9,489,696 0.9682 -0.47%
2010-02-23 0 2.140 2.140 2.150 2.110 2.150 4,385,000 9,372,510 2.1374 0.970 0.970 0.975 0.957 0.975 9,672,784 0.9690 0.47%
2010-02-22 0 2.130 2.120 2.130 2.110 2.130 990,000 2,101,080 2.1223 0.966 0.961 0.966 0.957 0.966 2,183,821 0.9621 1.91%
2010-02-19 0 2.090 2.090 2.100 2.080 2.160 2,034,666 4,283,885 2.1054 0.947 0.947 0.952 0.943 0.979 4,488,229 0.9545 -2.79%
2010-02-18 0 2.150 2.140 2.150 2.130 2.160 4,278,000 9,200,400 2.1506 0.975 0.970 0.975 0.966 0.979 9,436,755 0.9750 -0.46%
2010-02-17 0 2.160 2.150 2.160 2.120 2.160 4,297,500 9,198,830 2.1405 0.979 0.975 0.979 0.961 0.979 9,479,770 0.9704 1.89%
2010-02-12 0 2.120 2.100 2.120 2.090 2.150 7,782,500 16,476,530 2.1171 0.961 0.952 0.961 0.947 0.975 17,167,262 0.9598 0.00%
2010-02-11 0 2.120 2.100 2.120 2.080 2.120 4,678,641 9,835,166 2.1021 0.961 0.952 0.961 0.943 0.961 10,320,521 0.9530 1.92%
2010-02-10 0 2.080 2.070 2.090 2.020 2.100 6,536,000 13,461,700 2.0596 0.943 0.938 0.947 0.916 0.952 14,417,632 0.9337 1.46%
2010-02-09 0 2.050 2.050 2.070 2.010 2.070 6,055,000 12,346,820 2.0391 0.929 0.929 0.938 0.911 0.938 13,356,604 0.9244 0.49%
2010-02-08 0 2.040 2.040 2.050 2.010 2.060 5,358,000 10,916,660 2.0375 0.925 0.925 0.929 0.911 0.934 11,819,106 0.9236 -0.49%
2010-02-05 0 2.050 2.050 2.060 2.010 2.060 5,970,000 12,158,860 2.0367 0.929 0.929 0.934 0.911 0.934 13,169,104 0.9233 -1.91%
2010-02-04 0 2.090 2.080 2.090 2.080 2.140 4,962,000 10,423,100 2.1006 0.947 0.943 0.947 0.943 0.970 10,945,577 0.9523 -2.34%
2010-02-03 0 2.140 2.130 2.140 2.070 2.160 9,594,000 20,393,560 2.1257 0.970 0.966 0.970 0.938 0.979 21,163,214 0.9636 2.39%
2010-02-02 0 2.090 2.080 2.090 2.080 2.130 5,850,000 12,303,240 2.1031 0.947 0.943 0.947 0.943 0.966 12,904,399 0.9534 0.00%
2010-02-01 0 2.090 2.080 2.100 1.990 2.100 8,009,000 16,303,450 2.0356 0.947 0.943 0.952 0.902 0.952 17,666,894 0.9228 4.50%
2010-01-29 0 2.000 2.000 2.020 1.980 2.060 12,694,000 25,577,000 2.0149 0.907 0.907 0.916 0.898 0.934 28,001,442 0.9134 -0.99%
2010-01-28 0 2.020 2.020 2.040 1.980 2.060 4,532,000 9,179,740 2.0255 0.916 0.916 0.925 0.898 0.934 9,997,049 0.9182 3.06%
2010-01-27 0 1.960 1.970 1.990 1.960 2.030 7,138,000 14,256,860 1.9973 0.889 0.893 0.902 0.889 0.920 15,745,572 0.9055 -2.49%
2010-01-26 0 2.010 2.000 2.010 2.000 2.110 10,610,000 21,579,600 2.0339 0.911 0.907 0.911 0.907 0.957 23,404,388 0.9220 -4.29%
2010-01-25 0 2.100 2.090 2.100 2.060 2.110 3,406,500 7,086,560 2.0803 0.952 0.947 0.952 0.934 0.957 7,514,331 0.9431 -1.41%
2010-01-22 0 2.130 2.120 2.130 2.040 2.130 11,804,000 24,570,900 2.0816 0.966 0.961 0.966 0.925 0.966 26,038,209 0.9436 0.00%
2010-01-21 0 2.130 2.110 2.130 2.110 2.150 8,010,000 17,054,200 2.1291 0.966 0.957 0.966 0.957 0.975 17,669,100 0.9652 -0.93%
2010-01-20 0 2.150 2.140 2.150 2.120 2.180 5,332,007 11,435,755 2.1447 0.975 0.970 0.975 0.961 0.988 11,761,768 0.9723 -0.46%
2010-01-19 0 2.160 2.160 2.170 2.120 2.200 8,432,000 18,165,464 2.1543 0.979 0.979 0.984 0.961 0.997 18,599,981 0.9766 -0.92%
2010-01-18 0 2.180 2.180 2.190 2.150 2.210 6,502,000 14,164,580 2.1785 0.988 0.988 0.993 0.975 1.002 14,342,633 0.9876 -0.91%
2010-01-15 0 2.200 2.200 2.210 2.180 2.240 17,952,000 39,745,880 2.2140 0.997 0.997 1.002 0.988 1.015 39,599,960 1.0037 0.00%
2010-01-14 0 2.200 2.190 2.210 2.150 2.230 11,758,000 25,871,000 2.2003 0.997 0.993 1.002 0.975 1.011 25,936,738 0.9975 2.80%
2010-01-13 0 2.140 2.140 2.150 2.130 2.200 13,603,531 29,390,912 2.1605 0.970 0.970 0.975 0.966 0.997 30,007,759 0.9794 -3.60%
2010-01-12 0 2.220 2.210 2.220 2.180 2.230 18,321,800 40,521,974 2.2117 1.006 1.002 1.006 0.988 1.011 40,415,694 1.0026 0.00%
2010-01-11 0 2.220 2.210 2.220 2.170 2.230 21,706,000 47,811,860 2.2027 1.006 1.002 1.006 0.984 1.011 47,880,834 0.9986 3.26%
2010-01-08 0 2.150 2.150 2.160 2.110 2.160 10,023,500 21,499,665 2.1449 0.975 0.975 0.979 0.957 0.979 22,110,639 0.9724 1.90%
2010-01-07 0 2.110 2.100 2.110 2.080 2.130 10,860,000 22,882,320 2.1070 0.957 0.952 0.957 0.943 0.966 23,955,858 0.9552 0.48%
2010-01-06 0 2.100 2.100 2.110 2.100 2.150 14,518,000 30,826,420 2.1233 0.952 0.952 0.957 0.952 0.975 32,024,968 0.9626 -1.87%
2010-01-05 0 2.140 2.120 2.140 2.080 2.140 7,452,858 15,726,879 2.1102 0.970 0.961 0.970 0.943 0.970 16,440,111 0.9566 2.39%
2010-01-04 0 2.090 2.080 2.100 2.050 2.100 6,592,000 13,702,540 2.0787 0.947 0.943 0.952 0.929 0.952 14,541,162 0.9423 1.46%
2009-12-31 0 2.060 2.060 2.070 2.040 2.070 1,838,000 3,782,420 2.0579 0.934 0.934 0.938 0.925 0.938 4,054,408 0.9329 0.98%
2009-12-30 0 2.040 2.040 2.050 2.020 2.060 3,993,800 8,139,470 2.0380 0.925 0.925 0.929 0.916 0.934 8,809,844 0.9239 0.00%
2009-12-29 0 2.040 2.030 2.040 2.020 2.060 3,786,000 7,727,520 2.0411 0.925 0.920 0.925 0.916 0.934 8,351,462 0.9253 0.49%
2009-12-28 0 2.030 2.030 2.050 2.030 2.070 9,536,000 19,495,480 2.0444 0.920 0.920 0.929 0.920 0.938 21,035,273 0.9268 -0.98%
2009-12-24 0 2.050 2.050 2.060 2.010 2.060 3,076,000 6,300,740 2.0484 0.929 0.929 0.934 0.911 0.934 6,785,287 0.9286 0.99%
2009-12-23 0 2.030 2.020 2.030 1.970 2.030 3,808,000 7,659,960 2.0115 0.920 0.916 0.920 0.893 0.920 8,399,992 0.9119 2.53%
2009-12-22 0 1.980 1.980 1.990 1.970 2.040 5,206,000 10,496,700 2.0163 0.898 0.898 0.902 0.893 0.925 11,483,812 0.9140 -1.49%
2009-12-21 0 2.010 2.000 2.010 1.960 2.040 4,754,000 9,473,620 1.9928 0.911 0.907 0.911 0.889 0.925 10,486,754 0.9034 0.50%
2009-12-18 0 2.000 2.000 2.020 1.910 2.010 18,708,000 36,478,920 1.9499 0.907 0.907 0.916 0.866 0.911 41,267,605 0.8840 0.50%
2009-12-17 0 1.990 1.980 1.990 1.980 2.070 9,584,000 19,234,480 2.0069 0.902 0.898 0.902 0.898 0.938 21,141,155 0.9098 -3.40%
2009-12-16 0 2.060 2.060 2.070 2.030 2.130 10,416,480 21,369,510 2.0515 0.934 0.934 0.938 0.920 0.966 22,977,506 0.9300 -2.37%
2009-12-15 0 2.110 2.100 2.110 2.030 2.140 16,600,000 34,967,040 2.1064 0.957 0.952 0.957 0.920 0.970 36,617,610 0.9549 3.43%
2009-12-14 0 2.040 2.040 2.050 2.010 2.060 15,518,000 31,553,680 2.0334 0.925 0.925 0.929 0.911 0.934 34,230,848 0.9218 0.00%
2009-12-11 0 2.040 2.040 2.050 2.030 2.100 14,839,164 30,612,001 2.0629 0.925 0.925 0.929 0.920 0.952 32,733,417 0.9352 -1.45%
2009-12-10 0 2.070 2.060 2.070 2.050 2.090 14,386,000 29,708,080 2.0651 0.938 0.934 0.938 0.929 0.947 31,733,791 0.9362 0.00%
2009-12-09 0 2.070 2.060 2.070 2.050 2.080 9,344,000 19,326,440 2.0683 0.938 0.934 0.938 0.929 0.943 20,611,744 0.9376 -0.96%
2009-12-08 0 2.090 2.080 2.090 2.070 2.110 23,676,000 49,256,440 2.0804 0.947 0.943 0.947 0.938 0.957 52,226,418 0.9431 -0.48%
2009-12-07 0 2.100 2.090 2.100 2.080 2.160 28,703,000 60,703,152 2.1149 0.952 0.947 0.952 0.943 0.979 63,315,377 0.9587 -2.33%
2009-12-04 0 2.150 2.140 2.150 2.140 2.190 16,540,000 35,804,100 2.1647 0.975 0.970 0.975 0.970 0.993 36,485,257 0.9813 -0.92%
2009-12-03 0 2.170 2.170 2.180 2.160 2.190 9,020,000 19,632,180 2.1765 0.984 0.984 0.988 0.979 0.993 19,897,039 0.9867 0.46%
2009-12-02 0 2.160 2.160 2.170 2.160 2.210 21,542,000 46,985,500 2.1811 0.979 0.979 0.984 0.979 1.002 47,519,070 0.9888 -2.26%
2009-12-01 0 2.210 2.200 2.210 2.160 2.220 8,690,000 19,097,120 2.1976 1.002 0.997 1.002 0.979 1.006 19,169,098 0.9962 0.91%
2009-11-30 0 2.190 2.190 2.200 2.170 2.220 9,880,000 21,696,400 2.1960 0.993 0.993 0.997 0.984 1.006 21,794,096 0.9955 0.92%
2009-11-27 0 2.170 2.170 2.180 2.120 2.180 23,799,000 51,096,060 2.1470 0.984 0.984 0.988 0.961 0.988 52,497,741 0.9733 -0.91%
2009-11-26 0 2.190 2.190 2.200 2.180 2.250 10,976,000 24,159,280 2.2011 0.993 0.993 0.997 0.988 1.020 24,211,740 0.9978 -2.67%
2009-11-25 0 2.250 2.240 2.250 2.170 2.250 21,140,000 46,842,032 2.2158 1.020 1.015 1.020 0.984 1.020 46,632,306 1.0045 3.21%
2009-11-24 0 2.180 2.170 2.180 2.170 2.250 33,048,000 73,066,740 2.2109 0.988 0.984 0.988 0.984 1.020 72,899,926 1.0023 -3.54%
2009-11-23 0 2.260 2.260 2.270 2.260 2.340 16,160,000 36,805,800 2.2776 1.025 1.025 1.029 1.025 1.061 35,647,023 1.0325 -2.16%
2009-11-20 0 2.310 2.300 2.310 2.300 2.400 16,932,004 39,692,049 2.3442 1.047 1.043 1.047 1.043 1.088 37,349,971 1.0627 -2.12%
2009-11-19 0 2.360 2.360 2.370 2.320 2.370 11,778,000 27,662,644 2.3487 1.070 1.070 1.074 1.052 1.074 25,980,856 1.0647 -0.84%
2009-11-18 0 2.380 2.370 2.380 2.360 2.440 13,526,000 32,334,040 2.3905 1.079 1.074 1.079 1.070 1.106 29,836,735 1.0837 0.00%
2009-11-17 0 2.380 2.370 2.380 2.340 2.390 14,930,000 35,268,880 2.3623 1.079 1.074 1.079 1.061 1.083 32,933,790 1.0709 1.28%
2009-11-16 0 2.350 2.340 2.350 2.300 2.370 20,555,200 48,104,540 2.3403 1.065 1.061 1.065 1.043 1.074 45,342,307 1.0609 2.17%
2009-11-13 0 2.300 2.300 2.310 2.280 2.350 30,288,000 69,796,152 2.3044 1.043 1.043 1.047 1.034 1.065 66,811,697 1.0447 -2.13%
2009-11-12 0 2.350 2.350 2.360 2.310 2.400 26,076,000 61,309,840 2.3512 1.065 1.065 1.070 1.047 1.088 57,520,530 1.0659 -0.42%
2009-11-11 0 2.360 2.360 2.370 2.340 2.400 10,834,531 25,574,793 2.3605 1.070 1.070 1.074 1.061 1.088 23,899,677 1.0701 -0.42%
2009-11-10 0 2.370 2.370 2.380 2.330 2.490 34,424,000 82,361,380 2.3926 1.074 1.074 1.079 1.056 1.129 75,935,217 1.0846 -3.66%
2009-11-09 0 2.460 2.450 2.460 2.380 2.480 30,428,004 74,220,710 2.4392 1.115 1.111 1.115 1.079 1.124 67,120,529 1.1058 2.50%
2009-11-06 0 2.400 2.390 2.400 2.300 2.420 43,544,000 103,127,084 2.3683 1.088 1.083 1.088 1.043 1.097 96,052,844 1.0736 5.26%
2009-11-05 0 2.280 2.280 2.290 2.250 2.320 24,246,000 55,440,680 2.2866 1.034 1.034 1.038 1.020 1.052 53,483,769 1.0366 1.33%
2009-11-04 0 2.250 2.250 2.260 2.190 2.260 20,472,000 45,507,140 2.2229 1.020 1.020 1.025 0.993 1.025 45,158,778 1.0077 3.21%
2009-11-03 0 2.180 2.170 2.180 2.140 2.210 26,528,000 57,713,380 2.1756 0.988 0.984 0.988 0.970 1.002 58,517,588 0.9863 0.46%
2009-11-02 0 2.170 2.160 2.170 2.110 2.180 26,825,667 57,464,424 2.1421 0.984 0.979 0.984 0.957 0.988 59,174,206 0.9711 -0.46%
2009-10-30 0 2.180 2.180 2.190 2.160 2.270 36,846,000 81,700,140 2.2173 0.988 0.988 0.993 0.979 1.029 81,277,859 1.0052 -0.91%
2009-10-29 0 2.200 2.200 2.210 2.190 2.320 50,902,010 113,465,682 2.2291 0.997 0.997 1.002 0.993 1.052 112,283,732 1.0105 -5.58%
2009-10-28 0 2.330 2.330 2.340 2.320 2.420 31,899,636 74,941,291 2.3493 1.056 1.056 1.061 1.052 1.097 70,366,773 1.0650 -2.10%
2009-10-27 0 2.380 2.380 2.390 2.370 2.470 32,712,000 78,447,000 2.3981 1.079 1.079 1.083 1.074 1.120 72,158,751 1.0871 -4.03%
2009-10-23 0 2.480 2.470 2.480 2.450 2.570 26,124,000 65,148,120 2.4938 1.124 1.120 1.124 1.111 1.165 57,626,412 1.1305 -0.40%
2009-10-22 0 2.490 2.480 2.500 2.460 2.550 26,792,000 66,781,540 2.4926 1.129 1.124 1.133 1.115 1.156 59,099,940 1.1300 -1.97%
2009-10-21 0 2.540 2.530 2.540 2.460 2.570 54,456,000 137,370,680 2.5226 1.151 1.147 1.151 1.115 1.165 120,123,408 1.1436 4.10%
2009-10-20 0 2.440 2.430 2.440 2.430 2.520 32,312,000 79,821,420 2.4703 1.106 1.102 1.106 1.102 1.142 71,276,398 1.1199 -2.40%
2009-10-19 0 2.500 2.480 2.490 2.460 2.510 18,042,000 44,847,630 2.4857 1.133 1.124 1.129 1.115 1.138 39,798,489 1.1269 0.81%
2009-10-16 0 2.480 2.470 2.480 2.410 2.550 32,856,000 81,918,940 2.4933 1.124 1.120 1.124 1.093 1.156 72,476,397 1.1303 1.22%
2009-10-15 0 2.450 2.440 2.450 2.430 2.660 68,692,100 173,770,781 2.5297 1.111 1.106 1.111 1.102 1.206 151,526,538 1.1468 -7.89%
2009-10-14 0 2.660 2.650 2.660 2.650 2.780 13,172,000 35,636,820 2.7055 1.206 1.201 1.206 1.201 1.260 29,055,853 1.2265 -1.48%
2009-10-13 0 2.700 2.690 2.700 2.640 2.750 26,429,976 71,141,715 2.6917 1.224 1.219 1.224 1.197 1.247 58,301,359 1.2202 0.75%
2009-10-12 0 2.680 2.660 2.680 2.630 2.700 6,025,500 15,977,990 2.6517 1.215 1.206 1.215 1.192 1.224 13,291,531 1.2021 0.00%
2009-10-09 0 2.680 2.660 2.680 2.660 2.700 2,248,000 6,029,040 2.6820 1.215 1.206 1.215 1.206 1.224 4,958,819 1.2158 0.75%
2009-10-08 0 2.660 2.660 2.670 2.660 2.710 7,106,000 19,009,880 2.6752 1.206 1.206 1.210 1.206 1.229 15,674,984 1.2128 -1.48%
2009-10-07 0 2.700 2.700 2.720 2.620 2.730 17,783,504 46,642,270 2.6228 1.224 1.224 1.233 1.188 1.238 39,228,278 1.1890 2.27%
2009-10-06 0 2.640 2.630 2.640 2.500 2.680 12,110,000 31,555,780 2.6058 1.197 1.192 1.197 1.133 1.215 26,713,208 1.1813 5.18%
2009-10-05 0 2.510 2.500 2.510 2.480 2.510 2,858,000 7,137,960 2.4975 1.138 1.133 1.138 1.124 1.138 6,304,405 1.1322 1.21%
2009-10-02 0 2.480 2.470 2.480 2.450 2.500 6,193,400 15,323,227 2.4741 1.124 1.120 1.124 1.111 1.133 13,661,898 1.1216 -0.80%
2009-09-30 0 2.500 2.490 2.500 2.460 2.560 7,468,000 18,773,800 2.5139 1.133 1.129 1.133 1.115 1.161 16,473,513 1.1396 -0.40%
2009-09-29 0 2.510 2.500 2.510 2.430 2.520 8,674,500 21,666,300 2.4977 1.138 1.133 1.138 1.102 1.142 19,134,907 1.1323 4.15%
2009-09-28 0 2.410 2.410 2.420 2.390 2.470 6,176,000 14,951,640 2.4209 1.093 1.093 1.097 1.083 1.120 13,623,516 1.0975 -1.63%
2009-09-25 0 2.450 2.450 2.460 2.440 2.520 13,495,000 33,277,336 2.4659 1.111 1.111 1.115 1.106 1.142 29,768,352 1.1179 -0.41%
2009-09-24 0 2.460 2.460 2.470 2.460 2.570 12,896,000 32,320,920 2.5063 1.115 1.115 1.120 1.115 1.165 28,447,030 1.1362 -4.28%
2009-09-23 0 2.570 2.560 2.570 2.550 2.700 8,838,000 23,013,380 2.6039 1.165 1.161 1.165 1.156 1.224 19,495,569 1.1804 -2.65%
2009-09-22 0 2.640 2.630 2.640 2.590 2.730 24,452,000 65,280,240 2.6697 1.197 1.192 1.197 1.174 1.238 53,938,181 1.2103 1.93%
2009-09-21 0 2.590 2.580 2.610 2.560 2.650 9,686,000 25,128,500 2.5943 1.174 1.170 1.183 1.161 1.201 21,366,155 1.1761 -1.89%
2009-09-18 0 2.640 2.630 2.650 2.620 2.770 15,911,000 42,610,290 2.6780 1.197 1.192 1.201 1.188 1.256 35,097,759 1.2140 -3.30%
2009-09-17 0 2.730 2.730 2.740 2.690 2.760 26,394,000 71,080,300 2.6930 1.238 1.238 1.242 1.219 1.251 58,222,000 1.2208 2.25%
2009-09-16 0 2.670 2.670 2.680 2.590 2.690 12,000,000 31,939,676 2.6616 1.210 1.210 1.215 1.174 1.219 26,470,561 1.2066 3.09%
2009-09-15 0 2.590 2.580 2.600 2.570 2.650 3,747,000 9,787,100 2.6120 1.174 1.170 1.179 1.165 1.201 8,265,433 1.1841 -0.38%
2009-09-14 0 2.600 2.600 2.620 2.560 2.660 9,908,000 25,733,220 2.5972 1.179 1.179 1.188 1.161 1.206 21,855,860 1.1774 -2.26%
2009-09-11 0 2.660 2.660 2.680 2.650 2.710 3,952,728 10,579,138 2.6764 1.206 1.206 1.215 1.201 1.229 8,719,244 1.2133 0.76%
2009-09-10 0 2.640 2.640 2.670 2.640 2.700 18,151,000 48,583,694 2.6766 1.197 1.197 1.210 1.197 1.224 40,038,930 1.2134 0.76%
2009-09-09 0 2.620 2.610 2.650 2.610 2.670 16,571,000 43,766,330 2.6411 1.188 1.183 1.201 1.183 1.210 36,553,639 1.1973 0.00%
2009-09-08 0 2.620 2.610 2.620 2.580 2.650 13,433,064 35,212,748 2.6213 1.188 1.183 1.188 1.170 1.201 29,631,729 1.1883 0.00%
2009-09-07 0 2.620 2.620 2.630 2.610 2.650 7,464,000 19,635,240 2.6307 1.188 1.188 1.192 1.183 1.201 16,464,689 1.1926 1.55%
2009-09-04 0 2.580 2.570 2.580 2.500 2.610 6,594,348 16,867,913 2.5579 1.170 1.165 1.170 1.133 1.183 14,546,341 1.1596 3.20%
2009-09-03 0 2.500 2.500 2.510 2.440 2.530 10,330,000 25,788,360 2.4965 1.133 1.133 1.138 1.106 1.147 22,786,742 1.1317 1.63%
2009-09-02 0 2.460 2.450 2.480 2.430 2.510 5,666,000 14,034,940 2.4770 1.115 1.111 1.124 1.102 1.138 12,498,517 1.1229 -1.20%
2009-09-01 0 2.490 2.490 2.500 2.380 2.520 7,002,000 17,172,760 2.4526 1.129 1.129 1.133 1.079 1.142 15,445,573 1.1118 3.32%
2009-08-31 0 2.410 2.400 2.410 2.380 2.470 8,824,000 21,460,506 2.4321 1.093 1.088 1.093 1.079 1.120 19,464,686 1.1025 -2.82%
2009-08-28 0 2.480 2.480 2.490 2.460 2.610 9,120,000 22,891,600 2.5100 1.124 1.124 1.129 1.115 1.183 20,117,627 1.1379 -4.62%
2009-08-27 0 2.600 2.590 2.600 2.580 2.670 6,298,000 16,428,620 2.6085 1.179 1.174 1.179 1.170 1.210 13,892,633 1.1825 -2.62%
2009-08-26 0 2.670 2.660 2.670 2.600 2.670 6,291,000 16,647,900 2.6463 1.210 1.206 1.210 1.179 1.210 13,877,192 1.1997 2.69%
2009-08-25 0 2.600 2.600 2.610 2.580 2.670 14,334,000 37,518,955 2.6175 1.179 1.179 1.183 1.170 1.210 31,619,086 1.1866 -3.35%
2009-08-24 0 2.690 2.690 2.700 2.590 2.710 16,357,321 43,282,425 2.6461 1.219 1.219 1.224 1.174 1.229 36,082,289 1.1995 1.89%
2009-08-21 0 2.640 2.640 2.650 2.600 2.770 12,661,600 33,898,984 2.6773 1.197 1.197 1.201 1.179 1.256 27,929,972 1.2137 -2.22%
2009-08-20 0 2.700 2.690 2.700 2.640 2.740 16,111,876 43,069,015 2.6731 1.224 1.219 1.224 1.197 1.242 35,540,867 1.2118 2.66%
2009-08-19 0 2.630 2.630 2.640 2.550 2.680 13,485,000 35,284,300 2.6166 1.192 1.192 1.197 1.156 1.215 29,746,293 1.1862 0.77%
2009-08-18 0 2.610 2.610 2.620 2.480 2.640 29,026,000 74,534,600 2.5679 1.183 1.183 1.188 1.124 1.197 64,027,876 1.1641 0.38%
2009-08-17 0 2.600 2.590 2.600 2.480 2.750 18,790,000 49,113,680 2.6138 1.179 1.174 1.179 1.124 1.247 41,448,487 1.1849 -5.45%
2009-08-14 0 2.750 2.750 2.790 2.660 2.840 19,844,000 54,480,420 2.7454 1.247 1.247 1.265 1.206 1.287 43,773,485 1.2446 -2.14%
2009-08-13 0 2.810 2.820 2.830 2.770 2.930 18,688,500 52,859,090 2.8284 1.274 1.278 1.283 1.256 1.328 41,224,591 1.2822 -1.06%
2009-08-12 0 2.840 2.830 2.840 2.750 2.950 35,856,655 102,501,157 2.8586 1.287 1.283 1.287 1.247 1.337 79,095,482 1.2959 0.35%
2009-08-11 0 2.830 2.820 2.830 2.810 2.920 14,789,000 42,381,820 2.8658 1.283 1.278 1.283 1.274 1.324 32,622,761 1.2991 0.00%
2009-08-10 0 2.830 2.820 2.830 2.800 2.930 16,756,000 47,977,770 2.8633 1.283 1.278 1.283 1.269 1.328 36,961,727 1.2980 -1.05%
2009-08-07 0 2.860 2.840 2.850 2.820 3.010 27,350,000 78,685,610 2.8770 1.297 1.287 1.292 1.278 1.365 60,330,821 1.3042 -4.98%
2009-08-06 0 3.010 3.010 3.020 2.930 3.020 23,006,911 68,539,627 2.9791 1.365 1.365 1.369 1.328 1.369 50,750,488 1.3505 0.00%
2009-08-05 0 3.010 3.010 3.030 2.960 3.060 28,986,000 87,147,448 3.0065 1.365 1.365 1.374 1.342 1.387 63,939,641 1.3630 1.35%
2009-08-04 0 2.970 2.970 2.990 2.950 3.210 21,704,000 65,949,980 3.0386 1.346 1.346 1.355 1.337 1.455 47,876,422 1.3775 -4.81%
2009-08-03 0 3.120 3.120 3.130 2.940 3.150 27,616,000 85,192,780 3.0849 1.414 1.414 1.419 1.333 1.428 60,917,585 1.3985 5.05%
2009-07-31 0 2.970 2.970 2.980 2.810 2.980 33,442,000 97,891,360 2.9272 1.346 1.346 1.351 1.274 1.351 73,769,043 1.3270 8.00%
2009-07-30 0 2.750 2.740 2.750 2.690 2.800 11,112,000 30,377,056 2.7337 1.247 1.242 1.247 1.219 1.269 24,511,740 1.2393 -1.08%
2009-07-29 0 2.780 2.770 2.780 2.690 2.920 23,422,530 65,463,850 2.7949 1.260 1.256 1.260 1.219 1.324 51,667,293 1.2670 0.00%
2009-07-28 0 2.780 2.770 2.790 2.720 2.850 18,851,000 52,217,460 2.7700 1.260 1.256 1.265 1.233 1.292 41,583,046 1.2557 -0.71%
2009-07-27 0 2.800 2.790 2.800 2.750 2.850 23,700,000 66,394,760 2.8015 1.269 1.265 1.269 1.247 1.292 52,279,359 1.2700 3.70%
2009-07-24 0 2.700 2.690 2.700 2.630 2.740 26,679,000 71,902,200 2.6951 1.224 1.219 1.224 1.192 1.242 58,850,676 1.2218 4.25%
2009-07-23 0 2.590 2.580 2.600 2.570 2.680 16,542,000 43,329,352 2.6194 1.174 1.170 1.179 1.165 1.215 36,489,669 1.1874 0.78%
2009-07-22 0 2.570 2.560 2.580 2.560 2.700 19,761,000 51,757,550 2.6192 1.165 1.161 1.170 1.161 1.224 43,590,397 1.1874 -4.10%
2009-07-21 0 2.680 2.650 2.690 2.590 2.710 16,901,000 44,689,010 2.6442 1.215 1.201 1.219 1.174 1.229 37,281,580 1.1987 1.13%
2009-07-20 0 2.650 2.650 2.660 2.620 2.800 16,430,000 43,914,620 2.6728 1.201 1.201 1.206 1.188 1.269 36,242,610 1.2117 -1.49%
2009-07-17 0 2.690 2.680 2.700 2.640 2.720 4,104,600 10,997,876 2.6794 1.219 1.215 1.224 1.197 1.233 9,054,256 1.2147 0.37%
2009-07-16 0 2.680 2.680 2.690 2.660 2.850 11,079,043 30,003,292 2.7081 1.215 1.215 1.219 1.206 1.292 24,439,041 1.2277 -2.55%
2009-07-15 0 2.750 2.740 2.750 2.570 2.750 17,734,000 47,272,580 2.6656 1.247 1.242 1.247 1.165 1.247 39,119,078 1.2084 8.27%
2009-07-14 0 2.540 2.510 2.540 2.470 2.550 9,736,000 24,509,300 2.5174 1.151 1.138 1.151 1.120 1.156 21,476,449 1.1412 4.96%
2009-07-13 0 2.420 2.410 2.430 2.410 2.560 10,449,691 25,920,121 2.4805 1.097 1.093 1.102 1.093 1.161 23,050,766 1.1245 -5.47%
2009-07-10 0 2.560 2.520 2.550 2.510 2.560 4,994,000 12,670,670 2.5372 1.161 1.142 1.156 1.138 1.161 11,016,165 1.1502 1.59%
2009-07-09 0 2.520 2.520 2.530 2.500 2.680 11,302,000 29,084,180 2.5734 1.142 1.142 1.147 1.133 1.215 24,930,857 1.1666 -4.18%
2009-07-08 0 2.630 2.630 2.640 2.510 2.690 14,344,000 36,771,880 2.5636 1.192 1.192 1.197 1.138 1.219 31,641,144 1.1622 -0.75%
2009-07-07 0 2.650 2.640 2.650 2.610 2.710 22,270,000 59,248,760 2.6605 1.201 1.197 1.201 1.183 1.229 49,124,950 1.2061 3.52%
2009-07-06 0 2.560 2.570 2.590 2.520 2.690 33,412,000 87,062,280 2.6057 1.161 1.165 1.174 1.142 1.219 73,702,867 1.1813 0.00%
2009-07-03 0 2.560 2.550 2.570 2.430 2.650 21,565,000 55,188,960 2.5592 1.161 1.156 1.165 1.102 1.201 47,569,805 1.1602 4.49%
2009-07-02 0 2.450 2.450 2.470 2.420 2.520 30,176,000 74,426,380 2.4664 1.111 1.111 1.120 1.097 1.142 66,564,639 1.1181 0.41%
2009-06-30 0 2.440 2.430 2.440 2.410 2.510 16,372,000 40,095,080 2.4490 1.106 1.102 1.106 1.093 1.138 36,114,669 1.1102 -1.21%
2009-06-29 0 2.470 2.460 2.480 2.410 2.480 16,382,000 40,137,120 2.4501 1.120 1.115 1.124 1.093 1.124 36,136,728 1.1107 2.07%
2009-06-26 0 2.420 2.420 2.440 2.400 2.500 19,838,000 48,350,030 2.4372 1.097 1.097 1.106 1.088 1.133 43,760,250 1.1049 -0.41%
2009-06-25 0 2.430 2.430 2.450 2.420 2.520 12,089,437 29,668,643 2.4541 1.102 1.102 1.111 1.097 1.142 26,667,849 1.1125 -1.62%
2009-06-24 0 2.470 2.460 2.470 2.440 2.490 10,724,000 26,428,740 2.4644 1.120 1.115 1.120 1.106 1.129 23,655,858 1.1172 1.23%
2009-06-23 0 2.440 2.440 2.460 2.400 2.510 13,960,000 34,383,420 2.4630 1.106 1.106 1.115 1.088 1.138 30,794,086 1.1166 -2.01%
2009-06-22 0 2.490 2.480 2.500 2.300 2.540 15,646,000 38,298,180 2.4478 1.129 1.124 1.133 1.043 1.151 34,513,200 1.1097 1.63%
2009-06-19 0 2.450 2.440 2.460 2.400 2.500 9,749,000 23,822,160 2.4435 1.111 1.106 1.115 1.088 1.133 21,505,125 1.1077 -0.41%
2009-06-18 0 2.460 2.450 2.460 2.410 2.510 19,252,048 47,343,016 2.4591 1.115 1.111 1.115 1.093 1.138 42,467,710 1.1148 2.50%
2009-06-17 0 2.400 2.390 2.430 2.300 2.450 13,938,000 33,124,560 2.3766 1.088 1.083 1.102 1.043 1.111 30,745,557 1.0774 3.00%
2009-06-16 0 2.330 2.330 2.340 2.300 2.400 8,449,500 19,804,815 2.3439 1.056 1.056 1.061 1.043 1.088 18,638,584 1.0626 -2.10%
2009-06-15 0 2.380 2.370 2.380 2.350 2.450 5,470,000 13,110,660 2.3968 1.079 1.074 1.079 1.065 1.111 12,066,164 1.0866 0.42%
2009-06-12 0 2.370 2.370 2.390 2.370 2.500 15,204,000 37,030,020 2.4355 1.074 1.074 1.083 1.074 1.133 33,538,201 1.1041 -1.25%
2009-06-11 0 2.400 2.400 2.410 2.390 2.440 7,966,449 19,254,332 2.4169 1.088 1.088 1.093 1.083 1.106 17,573,031 1.0957 -1.23%
2009-06-10 0 2.430 2.430 2.440 2.380 2.470 15,385,263 37,221,606 2.4193 1.102 1.102 1.106 1.079 1.120 33,938,046 1.0968 -1.22%
2009-06-09 0 2.460 2.450 2.460 2.380 2.510 25,634,846 62,523,907 2.4390 1.115 1.111 1.115 1.079 1.138 56,547,397 1.1057 -1.99%
2009-06-08 0 2.510 2.500 2.510 2.450 2.600 60,803,000 154,151,220 2.5353 1.138 1.133 1.138 1.111 1.179 134,124,129 1.1493 3.29%
2009-06-05 0 2.430 2.410 2.420 2.210 2.470 59,172,000 139,700,350 2.3609 1.102 1.093 1.097 1.002 1.120 130,526,339 1.0703 11.98%
2009-06-04 0 2.170 2.170 2.180 2.150 2.210 15,015,000 32,708,180 2.1784 0.984 0.984 0.988 0.975 1.002 33,121,290 0.9875 0.46%
2009-06-03 0 2.160 2.170 2.180 2.140 2.310 31,004,000 68,524,620 2.2102 0.979 0.984 0.988 0.970 1.047 68,391,107 1.0020 -3.57%
2009-06-02 0 2.240 2.230 2.240 2.220 2.370 28,108,000 64,640,580 2.2997 1.015 1.011 1.015 1.006 1.074 62,002,878 1.0425 -1.32%
2009-06-01 0 2.270 2.270 2.280 2.150 2.320 33,223,000 74,930,150 2.2554 1.029 1.029 1.034 0.975 1.052 73,285,955 1.0224 6.07%
2009-05-29 0 2.140 2.120 2.140 2.080 2.160 15,234,000 32,289,500 2.1196 0.970 0.961 0.970 0.943 0.979 33,604,378 0.9609 0.00%
2009-05-27 0 2.140 2.120 2.130 2.090 2.140 17,888,000 37,802,880 2.1133 0.970 0.961 0.966 0.947 0.970 39,458,784 0.9580 3.88%
2009-05-26 0 2.060 2.060 2.070 2.000 2.080 12,638,000 25,779,720 2.0399 0.934 0.934 0.938 0.907 0.943 27,877,913 0.9247 2.49%
2009-05-25 0 2.010 2.000 2.020 1.970 2.030 5,566,000 11,153,880 2.0039 0.911 0.907 0.916 0.893 0.920 12,277,929 0.9084 0.00%
2009-05-22 0 2.010 2.010 2.020 1.970 2.070 10,984,000 22,103,620 2.0123 0.911 0.911 0.916 0.893 0.938 24,229,387 0.9123 -0.99%
2009-05-21 0 2.030 2.020 2.030 1.980 2.050 16,740,000 33,943,460 2.0277 0.920 0.916 0.920 0.898 0.929 36,926,433 0.9192 2.01%
2009-05-20 0 1.990 1.980 1.990 1.960 2.020 17,538,000 34,835,740 1.9863 0.902 0.898 0.902 0.889 0.916 38,686,726 0.9005 -0.50%
2009-05-19 0 2.000 2.000 2.010 1.980 2.030 14,274,000 28,518,640 1.9979 0.907 0.907 0.911 0.898 0.920 31,486,733 0.9057 1.01%
2009-05-18 0 1.980 1.960 1.980 1.910 1.990 7,158,000 13,985,140 1.9538 0.898 0.889 0.898 0.866 0.902 15,789,690 0.8857 2.59%
2009-05-15 0 1.930 1.920 1.930 1.910 1.990 10,966,000 21,364,920 1.9483 0.875 0.870 0.875 0.866 0.902 24,189,681 0.8832 -1.53%
2009-05-14 0 1.960 1.950 1.970 1.910 1.970 6,376,000 12,375,260 1.9409 0.889 0.884 0.893 0.866 0.893 14,064,692 0.8799 2.08%
2009-05-13 0 1.920 1.930 1.940 1.910 1.980 12,622,461 24,556,568 1.9455 0.870 0.875 0.879 0.866 0.898 27,843,636 0.8819 -1.54%
2009-05-12 0 1.950 1.940 1.950 1.910 2.000 13,423,000 26,101,710 1.9446 0.884 0.879 0.884 0.866 0.907 29,609,529 0.8815 -1.52%
2009-05-11 0 1.980 1.980 1.990 1.950 2.100 22,123,000 44,799,080 2.0250 0.898 0.898 0.902 0.884 0.952 48,800,686 0.9180 -2.94%
2009-05-08 0 2.040 2.030 2.040 1.960 2.050 20,092,000 40,591,140 2.0203 0.925 0.920 0.925 0.889 0.929 44,320,543 0.9159 0.49%
2009-05-07 0 2.030 2.030 2.040 1.960 2.220 30,891,600 64,088,238 2.0746 0.920 0.920 0.925 0.889 1.006 68,143,166 0.9405 -4.69%
2009-05-06 0 2.130 2.120 2.130 2.040 2.160 20,002,000 42,365,880 2.1181 0.966 0.961 0.966 0.925 0.979 44,122,014 0.9602 4.41%
2009-05-05 0 2.040 2.030 2.040 2.020 2.100 21,246,000 43,923,760 2.0674 0.925 0.920 0.925 0.916 0.952 46,866,129 0.9372 -0.49%
2009-05-04 0 2.050 2.040 2.050 1.940 2.090 20,624,000 42,030,160 2.0379 0.929 0.925 0.929 0.879 0.947 45,494,072 0.9239 11.41%
2009-04-30 0 1.840 1.880 1.890 1.780 2.100 18,514,000 36,826,320 1.9891 0.834 0.852 0.857 0.807 0.952 40,839,665 0.9017 -10.24%
2009-04-29 0 2.050 2.050 2.060 1.930 2.060 16,092,577 32,314,529 2.0080 0.929 0.929 0.934 0.875 0.934 35,498,296 0.9103 8.47%
2009-04-28 0 1.890 1.910 1.920 1.850 2.030 5,544,000 10,588,920 1.9100 0.857 0.866 0.870 0.839 0.920 12,229,399 0.8659 -5.97%
2009-04-27 0 2.010 2.000 2.010 1.990 2.090 8,442,000 17,024,360 2.0166 0.911 0.907 0.911 0.902 0.947 18,622,040 0.9142 -3.83%
2009-04-24 0 2.090 2.080 2.090 1.990 2.100 13,072,000 26,527,600 2.0293 0.947 0.943 0.947 0.902 0.952 28,835,265 0.9200 5.03%
2009-04-23 0 1.990 1.980 1.990 1.910 2.020 10,797,528 21,338,901 1.9763 0.902 0.898 0.902 0.866 0.916 23,818,052 0.8959 3.11%
2009-04-22 0 1.930 1.930 1.940 1.930 2.030 23,178,000 45,821,880 1.9770 0.875 0.875 0.879 0.875 0.920 51,127,889 0.8962 -0.52%
2009-04-21 0 1.940 1.940 1.950 1.880 1.960 8,102,000 15,540,000 1.9180 0.879 0.879 0.884 0.852 0.889 17,872,041 0.8695 -1.52%
2009-04-20 0 1.970 1.960 1.970 1.850 1.990 12,660,000 24,395,232 1.9270 0.893 0.889 0.893 0.839 0.902 27,926,442 0.8736 2.60%
2009-04-17 0 1.920 1.920 1.940 1.920 2.010 22,666,000 44,631,760 1.9691 0.870 0.870 0.879 0.870 0.911 49,998,479 0.8927 -2.54%
2009-04-16 0 1.970 1.960 1.970 1.940 2.020 14,076,000 27,899,880 1.9821 0.893 0.889 0.893 0.879 0.916 31,049,969 0.8985 -0.51%
2009-04-15 0 1.980 1.980 2.000 1.930 2.070 13,238,221 26,313,009 1.9877 0.898 0.898 0.907 0.875 0.938 29,201,929 0.9011 -1.98%
2009-04-14 0 2.020 2.020 2.030 1.890 2.150 32,528,000 65,166,680 2.0034 0.916 0.916 0.920 0.857 0.975 71,752,869 0.9082 5.21%
2009-04-09 0 1.920 1.910 1.920 1.820 1.980 13,740,000 26,521,146 1.9302 0.870 0.866 0.870 0.825 0.898 30,308,793 0.8750 1.05%
2009-04-08 0 1.900 1.910 1.930 1.870 2.000 6,588,000 12,537,900 1.9031 0.861 0.866 0.875 0.848 0.907 14,532,338 0.8628 -4.04%
2009-04-07 0 1.980 1.980 1.990 1.910 2.000 6,118,000 12,067,060 1.9724 0.898 0.898 0.902 0.866 0.907 13,495,575 0.8941 -0.50%
2009-04-06 0 1.990 1.970 1.990 1.960 2.060 8,868,000 17,675,100 1.9931 0.902 0.893 0.902 0.889 0.934 19,561,745 0.9036 -1.49%
2009-04-03 0 2.020 2.010 2.020 1.880 2.020 18,442,000 36,651,162 1.9874 0.916 0.911 0.916 0.852 0.916 40,680,841 0.9009 5.21%
2009-04-02 0 1.920 1.910 1.930 1.850 1.930 19,785,000 37,434,700 1.8921 0.870 0.866 0.875 0.839 0.875 43,643,338 0.8577 6.08%
2009-04-01 0 1.810 1.800 1.810 1.740 1.820 15,214,000 27,345,860 1.7974 0.821 0.816 0.821 0.789 0.825 33,560,260 0.8148 3.43%
2009-03-31 0 1.750 1.750 1.760 1.720 1.810 16,090,000 28,200,920 1.7527 0.793 0.793 0.798 0.780 0.821 35,492,611 0.7946 1.74%
2009-03-30 0 1.720 1.720 1.730 1.710 1.850 13,708,000 24,181,620 1.7641 0.780 0.780 0.784 0.775 0.839 30,238,205 0.7997 -6.52%
2009-03-27 0 1.840 1.840 1.850 1.830 1.920 10,778,000 20,198,520 1.8741 0.834 0.834 0.839 0.830 0.870 23,774,976 0.8496 -0.54%
2009-03-26 0 1.850 1.840 1.850 1.780 1.900 11,534,000 21,349,300 1.8510 0.839 0.834 0.839 0.807 0.861 25,442,621 0.8391 3.93%
2009-03-25 0 1.780 1.770 1.780 1.760 1.870 13,494,000 24,595,200 1.8227 0.807 0.802 0.807 0.798 0.848 29,766,146 0.8263 -4.30%
2009-03-24 0 1.860 1.860 1.870 1.840 1.950 10,376,000 19,365,000 1.8663 0.843 0.843 0.848 0.834 0.884 22,888,212 0.8461 -2.11%
2009-03-23 0 1.900 1.900 1.910 1.860 1.930 4,854,000 9,219,900 1.8994 0.861 0.861 0.866 0.843 0.875 10,707,342 0.8611 1.06%
2009-03-20 0 1.880 1.880 1.900 1.880 1.930 13,790,000 26,188,000 1.8991 0.852 0.852 0.861 0.852 0.875 30,419,087 0.8609 -1.05%
2009-03-19 0 1.900 1.890 1.900 1.840 1.930 8,394,000 15,859,420 1.8894 0.861 0.857 0.861 0.834 0.875 18,516,158 0.8565 1.60%
2009-03-18 0 1.870 1.870 1.890 1.790 1.890 10,985,146 20,399,249 1.8570 0.848 0.848 0.857 0.811 0.857 24,231,915 0.8418 3.89%
2009-03-17 0 1.800 1.800 1.810 1.790 1.870 11,590,000 21,175,460 1.8270 0.816 0.816 0.821 0.811 0.848 25,566,151 0.8283 -1.10%
2009-03-16 0 1.820 1.810 1.820 1.710 1.830 9,740,000 17,390,620 1.7855 0.825 0.821 0.825 0.775 0.830 21,485,272 0.8094 4.00%
2009-03-13 0 1.750 1.730 1.750 1.700 1.750 7,149,057 12,382,540 1.7321 0.793 0.784 0.793 0.771 0.793 15,769,963 0.7852 3.55%
2009-03-12 0 1.690 1.680 1.690 1.650 1.730 4,944,000 8,342,580 1.6874 0.766 0.762 0.766 0.748 0.784 10,905,871 0.7650 -2.31%
2009-03-11 0 1.730 1.730 1.740 1.710 1.780 6,882,443 11,929,731 1.7334 0.784 0.784 0.789 0.775 0.807 15,181,844 0.7858 0.00%
2009-03-10 0 1.730 1.730 1.740 1.670 1.750 5,693,000 9,808,910 1.7230 0.784 0.784 0.789 0.757 0.793 12,558,076 0.7811 1.76%
2009-03-09 0 1.700 1.690 1.700 1.670 1.740 6,710,000 11,423,800 1.7025 0.771 0.766 0.771 0.757 0.789 14,801,456 0.7718 0.59%
2009-03-06 0 1.690 1.690 1.700 1.680 1.760 8,636,000 14,817,120 1.7157 0.766 0.766 0.771 0.762 0.798 19,049,981 0.7778 -2.87%
2009-03-05 0 1.740 1.720 1.740 1.720 1.820 15,182,000 26,805,820 1.7656 0.789 0.780 0.789 0.780 0.825 33,489,672 0.8004 -0.57%
2009-03-04 0 1.750 1.740 1.750 1.700 1.780 12,070,000 21,076,180 1.7462 0.793 0.789 0.793 0.771 0.807 26,624,973 0.7916 1.74%
2009-03-03 0 1.720 1.700 1.720 1.630 1.740 9,998,984 16,900,346 1.6902 0.780 0.771 0.780 0.739 0.789 22,056,560 0.7662 1.18%
2009-03-02 0 1.700 1.690 1.700 1.650 1.720 8,383,000 14,048,140 1.6758 0.771 0.766 0.771 0.748 0.780 18,491,893 0.7597 0.00%
2009-02-27 0 1.700 1.680 1.700 1.680 1.740 6,742,000 11,518,236 1.7084 0.771 0.762 0.771 0.762 0.789 14,872,044 0.7745 0.00%
2009-02-26 0 1.700 1.690 1.710 1.670 1.740 1,840,000 3,124,340 1.6980 0.771 0.766 0.775 0.757 0.789 4,058,819 0.7698 -1.16%
2009-02-25 0 1.720 1.720 1.730 1.680 1.740 2,362,000 4,040,200 1.7105 0.780 0.780 0.784 0.762 0.789 5,210,289 0.7754 1.78%
2009-02-24 0 1.690 1.690 1.700 1.670 1.720 7,124,000 12,054,200 1.6921 0.766 0.766 0.771 0.757 0.780 15,714,690 0.7671 -4.52%
2009-02-23 0 1.770 1.760 1.790 1.650 1.800 11,840,000 20,609,060 1.7406 0.802 0.798 0.811 0.748 0.816 26,117,621 0.7891 2.31%
2009-02-20 0 1.730 1.700 1.720 1.670 1.730 6,352,000 10,801,240 1.7004 0.784 0.771 0.780 0.757 0.784 14,011,751 0.7709 0.58%
2009-02-19 0 1.720 1.720 1.730 1.630 1.850 17,782,000 31,312,080 1.7609 0.780 0.780 0.784 0.739 0.839 39,224,960 0.7983 4.24%
2009-02-18 0 1.650 1.650 1.660 1.610 1.680 4,058,000 6,685,100 1.6474 0.748 0.748 0.753 0.730 0.762 8,951,462 0.7468 -1.79%
2009-02-17 0 1.680 1.660 1.680 1.650 1.710 8,172,000 13,784,420 1.6868 0.762 0.753 0.762 0.748 0.775 18,026,452 0.7647 -1.18%
2009-02-16 0 1.700 1.690 1.700 1.640 1.730 12,184,000 20,442,220 1.6778 0.771 0.766 0.771 0.743 0.784 26,876,443 0.7606 -1.73%
2009-02-13 0 1.730 1.720 1.730 1.700 1.750 7,351,000 12,671,730 1.7238 0.784 0.780 0.784 0.771 0.793 16,215,425 0.7815 0.00%
2009-02-12 0 1.730 1.720 1.730 1.690 1.780 7,119,200 12,407,872 1.7429 0.784 0.780 0.784 0.766 0.807 15,704,102 0.7901 0.00%
2009-02-11 0 1.730 1.730 1.740 1.670 1.770 14,122,696 24,321,411 1.7222 0.784 0.784 0.789 0.757 0.802 31,152,974 0.7807 -2.81%
2009-02-10 0 1.780 1.780 1.790 1.760 1.880 6,434,000 11,595,860 1.8023 0.807 0.807 0.811 0.798 0.852 14,192,633 0.8170 -4.30%
2009-02-09 0 1.860 1.850 1.860 1.840 1.900 6,946,000 12,906,180 1.8581 0.843 0.839 0.843 0.834 0.861 15,322,043 0.8423 -0.53%
2009-02-06 0 1.870 1.870 1.890 1.850 1.920 9,018,000 16,968,180 1.8816 0.848 0.848 0.857 0.839 0.870 19,892,627 0.8530 -0.53%
2009-02-05 0 1.880 1.860 1.880 1.840 1.920 19,736,000 37,136,340 1.8817 0.852 0.843 0.852 0.834 0.870 43,535,250 0.8530 -0.53%
2009-02-04 0 1.890 1.890 1.900 1.750 1.920 26,210,000 48,913,460 1.8662 0.857 0.857 0.861 0.793 0.870 57,816,118 0.8460 9.25%
2009-02-03 0 1.730 1.700 1.730 1.660 1.740 8,322,000 14,301,460 1.7185 0.784 0.771 0.784 0.753 0.789 18,357,334 0.7791 3.59%
2009-02-02 0 1.670 1.660 1.670 1.620 1.700 4,963,000 8,274,360 1.6672 0.757 0.753 0.757 0.734 0.771 10,947,783 0.7558 -0.60%
2009-01-30 0 1.680 1.680 1.690 1.560 1.690 18,402,000 29,961,340 1.6282 0.762 0.762 0.766 0.707 0.766 40,592,606 0.7381 4.35%
2009-01-29 0 1.610 1.610 1.620 1.610 1.680 12,010,000 19,580,040 1.6303 0.730 0.730 0.734 0.730 0.762 26,492,620 0.7391 0.62%
2009-01-23 0 1.600 1.600 1.620 1.530 1.620 9,586,000 15,189,880 1.5846 0.725 0.725 0.734 0.694 0.734 21,145,567 0.7183 -1.23%
2009-01-22 0 1.620 1.610 1.620 1.550 1.640 28,770,000 46,222,900 1.6066 0.734 0.730 0.734 0.703 0.743 63,463,171 0.7283 5.88%
2009-01-21 0 1.530 1.510 1.530 1.490 1.560 9,677,000 14,781,830 1.5275 0.694 0.685 0.694 0.675 0.707 21,346,302 0.6925 0.00%
2009-01-20 0 1.530 1.530 1.550 1.480 1.580 15,741,841 24,449,811 1.5532 0.694 0.694 0.703 0.671 0.716 34,724,614 0.7041 0.00%
2009-01-19 0 1.530 1.530 1.540 1.520 1.650 39,624,000 62,351,860 1.5736 0.694 0.694 0.698 0.689 0.748 87,405,794 0.7134 -1.92%
2009-01-16 0 1.560 1.560 1.570 1.550 1.640 7,090,000 11,165,540 1.5748 0.707 0.707 0.712 0.703 0.743 15,639,690 0.7139 -1.27%
2009-01-15 0 1.580 1.570 1.580 1.540 1.630 19,204,000 30,534,992 1.5900 0.716 0.712 0.716 0.698 0.739 42,361,722 0.7208 -4.82%
2009-01-14 0 1.660 1.660 1.670 1.660 1.770 23,778,000 40,514,940 1.7039 0.753 0.753 0.757 0.753 0.802 52,451,418 0.7724 -3.49%
2009-01-13 0 1.720 1.710 1.720 1.660 1.810 20,047,297 34,689,743 1.7304 0.780 0.775 0.780 0.753 0.821 44,221,934 0.7844 -1.71%
2009-01-12 0 1.750 1.750 1.770 1.730 1.870 28,346,000 50,757,060 1.7906 0.793 0.793 0.802 0.784 0.848 62,527,878 0.8118 -1.69%
2009-01-09 0 1.780 1.780 1.790 1.730 1.940 38,772,000 70,968,300 1.8304 0.807 0.807 0.811 0.784 0.879 85,526,384 0.8298 7.23%
2009-01-08 0 1.660 1.660 1.680 1.650 1.860 23,109,000 40,169,230 1.7383 0.753 0.753 0.762 0.748 0.843 50,975,684 0.7880 -12.63%
2009-01-07 0 1.900 1.880 1.900 1.870 1.970 13,212,000 25,232,660 1.9098 0.861 0.852 0.861 0.848 0.893 29,144,088 0.8658 -2.56%
2009-01-06 0 1.950 1.950 1.960 1.880 1.970 13,286,000 25,658,440 1.9312 0.884 0.884 0.889 0.852 0.893 29,307,323 0.8755 0.00%
2009-01-05 0 1.950 1.930 1.950 1.820 2.020 17,828,000 34,050,080 1.9099 0.884 0.875 0.884 0.825 0.916 39,326,431 0.8658 1.56%
2009-01-02 0 1.920 1.910 1.920 1.860 1.950 5,328,000 10,157,320 1.9064 0.870 0.866 0.870 0.843 0.884 11,752,929 0.8642 3.78%
2008-12-31 0 1.850 1.830 1.860 1.810 1.880 2,862,000 5,268,320 1.8408 0.839 0.830 0.843 0.821 0.852 6,313,229 0.8345 3.35%
2008-12-30 0 1.790 1.790 1.800 1.780 1.830 5,072,000 9,124,980 1.7991 0.811 0.811 0.816 0.807 0.830 11,188,224 0.8156 1.13%
2008-12-29 0 1.770 1.770 1.780 1.750 1.850 6,217,146 11,121,291 1.7888 0.802 0.802 0.807 0.793 0.839 13,714,279 0.8109 1.72%
2008-12-24 0 1.740 1.740 1.760 1.700 1.790 3,510,000 6,104,680 1.7392 0.789 0.789 0.798 0.771 0.811 7,742,639 0.7884 -2.25%
2008-12-23 0 1.780 1.740 1.780 1.730 1.890 6,062,000 10,744,100 1.7724 0.807 0.789 0.807 0.784 0.857 13,372,045 0.8035 -3.78%
2008-12-22 0 1.850 1.830 1.850 1.820 1.930 7,090,000 13,302,000 1.8762 0.839 0.830 0.839 0.825 0.875 15,639,690 0.8505 -3.65%
2008-12-19 0 1.920 1.920 1.940 1.840 2.030 21,016,000 41,131,060 1.9571 0.870 0.870 0.879 0.834 0.920 46,358,777 0.8872 1.05%
2008-12-18 0 1.900 1.870 1.900 1.700 1.910 29,234,000 52,944,990 1.8111 0.861 0.848 0.861 0.771 0.866 64,486,699 0.8210 9.83%
2008-12-17 0 1.730 1.720 1.730 1.580 1.730 36,024,000 59,196,000 1.6432 0.784 0.780 0.784 0.716 0.784 79,464,626 0.7449 13.07%
2008-12-16 0 1.530 1.530 1.540 1.470 1.550 15,070,000 22,951,820 1.5230 0.694 0.694 0.698 0.666 0.703 33,242,613 0.6904 2.68%
2008-12-15 0 1.490 1.480 1.490 1.460 1.550 16,072,000 24,439,540 1.5206 0.675 0.671 0.675 0.662 0.703 35,452,905 0.6894 0.68%
2008-12-12 0 1.480 1.470 1.510 1.480 1.670 22,816,000 34,753,440 1.5232 0.671 0.666 0.685 0.671 0.757 50,329,361 0.6905 -10.30%
2008-12-11 0 1.650 1.650 1.670 1.630 1.780 13,873,236 23,537,183 1.6966 0.748 0.748 0.757 0.739 0.807 30,602,696 0.7691 -4.62%
2008-12-10 0 1.730 1.710 1.730 1.610 1.750 22,720,000 38,658,440 1.7015 0.784 0.775 0.784 0.730 0.793 50,117,596 0.7714 7.45%
2008-12-09 0 1.610 1.610 1.630 1.600 1.660 15,126,000 24,514,940 1.6207 0.730 0.730 0.739 0.725 0.753 33,366,143 0.7347 -1.83%
2008-12-08 0 1.640 1.620 1.640 1.590 1.670 19,950,000 32,607,020 1.6344 0.743 0.734 0.743 0.721 0.757 44,007,308 0.7409 1.86%
2008-12-05 0 1.610 1.600 1.610 1.550 1.630 17,516,000 27,632,460 1.5776 0.730 0.725 0.730 0.703 0.739 38,638,196 0.7152 3.87%
2008-12-04 0 1.550 1.550 1.570 1.550 1.720 19,689,695 31,858,082 1.6180 0.703 0.703 0.712 0.703 0.780 43,433,107 0.7335 -7.74%
2008-12-03 0 1.680 1.680 1.690 1.520 1.710 33,262,000 53,577,610 1.6108 0.762 0.762 0.766 0.689 0.775 73,371,985 0.7302 12.00%
2008-12-02 0 1.500 1.490 1.500 1.460 1.550 14,869,000 22,572,490 1.5181 0.680 0.675 0.680 0.662 0.703 32,799,232 0.6882 -5.06%
2008-12-01 0 1.580 1.580 1.590 1.510 1.700 23,426,000 37,011,060 1.5799 0.716 0.716 0.721 0.685 0.771 51,674,948 0.7162 -5.95%
2008-11-28 0 1.680 1.680 1.690 1.650 1.750 12,764,000 21,632,100 1.6948 0.762 0.762 0.766 0.748 0.793 28,155,854 0.7683 0.00%
2008-11-27 0 1.680 1.680 1.700 1.630 1.800 47,913,000 81,606,050 1.7032 0.762 0.762 0.771 0.739 0.816 105,690,334 0.7721 5.00%
2008-11-26 0 1.600 1.540 1.600 1.400 1.600 17,787,733 26,322,307 1.4798 0.725 0.698 0.725 0.635 0.725 39,237,607 0.6708 15.94%
2008-11-25 0 1.380 1.380 1.390 1.360 1.420 9,312,100 12,879,427 1.3831 0.626 0.626 0.630 0.617 0.644 20,541,376 0.6270 4.55%
2008-11-24 0 1.320 1.310 1.320 1.300 1.400 5,662,426 7,628,263 1.3472 0.598 0.594 0.598 0.589 0.635 12,490,633 0.6107 -2.94%
2008-11-21 0 1.360 1.360 1.370 1.280 1.390 9,115,000 12,211,420 1.3397 0.617 0.617 0.621 0.580 0.630 20,106,597 0.6073 0.00%
2008-11-20 0 1.360 1.340 1.360 1.320 1.420 15,138,000 20,790,080 1.3734 0.617 0.607 0.617 0.598 0.644 33,392,613 0.6226 -6.21%
2008-11-19 0 1.450 1.450 1.460 1.370 1.480 16,574,000 23,864,740 1.4399 0.657 0.657 0.662 0.621 0.671 36,560,257 0.6528 3.57%
2008-11-18 0 1.400 1.400 1.410 1.290 1.490 32,114,000 45,572,080 1.4191 0.635 0.635 0.639 0.585 0.675 70,839,634 0.6433 0.00%
2008-11-17 0 1.400 1.390 1.400 1.240 1.450 47,020,000 64,374,580 1.3691 0.635 0.630 0.635 0.562 0.657 103,720,483 0.6207 6.87%
2008-11-14 0 1.310 1.310 1.320 1.210 1.340 25,068,000 31,845,220 1.2704 0.594 0.594 0.598 0.549 0.607 55,297,003 0.5759 12.93%
2008-11-13 0 1.160 1.160 1.170 1.130 1.230 20,082,000 24,017,760 1.1960 0.526 0.526 0.530 0.512 0.558 44,298,485 0.5422 -7.94%
2008-11-12 0 1.260 1.260 1.270 1.220 1.320 17,025,487 21,451,308 1.2600 0.571 0.571 0.576 0.553 0.598 37,556,183 0.5712 -3.08%
2008-11-11 0 1.300 1.300 1.310 1.250 1.450 12,493,000 17,039,520 1.3639 0.589 0.589 0.594 0.567 0.657 27,558,060 0.6183 -9.09%
2008-11-10 0 1.430 1.420 1.430 1.330 1.450 14,314,000 20,034,640 1.3997 0.648 0.644 0.648 0.603 0.657 31,574,968 0.6345 5.93%
2008-11-07 0 1.350 1.330 1.350 1.160 1.350 10,660,304 13,343,077 1.2517 0.612 0.603 0.612 0.526 0.612 23,515,353 0.5674 11.57%
2008-11-06 0 1.210 1.210 1.280 1.170 1.390 5,796,000 7,550,440 1.3027 0.549 0.549 0.580 0.530 0.630 12,785,281 0.5906 -15.97%
2008-11-05 0 1.440 1.440 1.450 1.430 1.540 9,563,250 14,206,185 1.4855 0.653 0.653 0.657 0.648 0.698 21,095,383 0.6734 -0.69%
2008-11-04 0 1.450 1.420 1.450 1.370 1.510 2,930,000 4,179,420 1.4264 0.657 0.644 0.657 0.621 0.685 6,463,229 0.6466 0.00%
2008-11-03 0 1.450 1.430 1.450 1.400 1.490 9,839,000 14,053,310 1.4283 0.657 0.648 0.657 0.635 0.675 21,703,655 0.6475 2.84%
2008-10-31 0 1.410 1.410 1.440 1.350 1.540 3,482,000 4,935,940 1.4176 0.639 0.639 0.653 0.612 0.698 7,680,875 0.6426 -6.00%
2008-10-30 0 1.500 1.500 1.510 1.400 1.530 4,822,255 6,926,474 1.4364 0.680 0.680 0.685 0.635 0.694 10,637,316 0.6511 8.70%
2008-10-29 0 1.380 1.330 1.380 1.200 1.450 8,231,000 10,884,720 1.3224 0.626 0.603 0.626 0.544 0.657 18,156,599 0.5995 15.97%
2008-10-28 0 1.190 1.170 1.190 1.050 1.280 9,924,000 11,626,120 1.1715 0.539 0.530 0.539 0.476 0.580 21,891,154 0.5311 8.18%
2008-10-27 0 1.100 1.100 1.210 1.100 1.410 3,394,000 4,328,820 1.2754 0.499 0.499 0.549 0.499 0.639 7,486,757 0.5782 -24.14%
2008-10-24 0 1.450 1.420 1.450 1.410 1.550 7,488,000 11,066,320 1.4779 0.657 0.644 0.657 0.639 0.703 16,517,630 0.6700 -10.49%
2008-10-23 0 1.620 1.610 1.630 1.510 1.700 2,013,000 3,166,930 1.5732 0.734 0.730 0.739 0.685 0.771 4,440,437 0.7132 -5.81%
2008-10-22 0 1.720 1.710 1.720 1.660 1.820 3,352,000 5,754,200 1.7166 0.780 0.775 0.780 0.753 0.825 7,394,110 0.7782 -4.44%
2008-10-21 0 1.800 1.800 1.830 1.790 1.860 5,362,000 9,750,060 1.8184 0.816 0.816 0.830 0.811 0.843 11,827,929 0.8243 0.56%
2008-10-20 0 1.790 1.800 1.820 1.770 1.840 7,679,000 13,813,130 1.7988 0.811 0.816 0.825 0.802 0.834 16,938,953 0.8155 1.70%
2008-10-17 0 1.760 1.730 1.770 1.690 1.820 7,850,000 13,872,025 1.7671 0.798 0.784 0.802 0.766 0.825 17,316,159 0.8011 4.14%
2008-10-16 0 1.690 1.680 1.690 1.580 1.760 22,185,000 38,656,118 1.7424 0.766 0.762 0.766 0.716 0.798 48,937,450 0.7899 -6.11%
2008-10-15 0 1.800 1.770 1.800 1.750 1.860 5,188,000 9,370,780 1.8062 0.816 0.802 0.816 0.793 0.843 11,444,106 0.8188 2.27%
2008-10-14 0 1.760 1.750 1.760 1.680 1.840 17,940,500 31,463,555 1.7538 0.798 0.793 0.798 0.762 0.834 39,574,592 0.7950 6.67%
2008-10-13 0 1.650 1.650 1.670 1.500 1.690 14,327,584 22,824,464 1.5930 0.748 0.748 0.757 0.680 0.766 31,604,933 0.7222 9.27%
2008-10-10 0 1.510 1.510 1.560 1.410 1.640 10,930,000 17,090,060 1.5636 0.685 0.685 0.707 0.639 0.743 24,110,270 0.7088 -8.48%
2008-10-09 0 1.650 1.650 1.700 1.550 1.760 14,173,895 23,640,189 1.6679 0.748 0.748 0.771 0.703 0.798 31,265,913 0.7561 6.45%
2008-10-08 0 1.550 1.550 1.650 1.550 1.880 9,889,000 16,848,920 1.7038 0.703 0.703 0.748 0.703 0.852 21,813,949 0.7724 -17.55%
2008-10-06 0 1.880 1.890 1.920 1.880 1.950 9,348,000 18,216,820 1.9487 0.852 0.857 0.870 0.852 0.884 20,620,567 0.8834 -3.59%
2008-10-03 0 1.950 1.950 1.980 1.930 2.000 4,251,800 8,453,034 1.9881 0.884 0.884 0.898 0.875 0.907 9,378,961 0.9013 -2.01%
2008-10-02 0 1.990 1.990 2.000 1.880 2.040 9,010,000 17,946,710 1.9919 0.902 0.902 0.907 0.852 0.925 19,874,980 0.9030 3.65%
2008-09-30 0 1.920 1.910 1.920 1.880 1.990 11,874,000 23,041,250 1.9405 0.870 0.866 0.870 0.852 0.902 26,192,621 0.8797 -6.34%
2008-09-29 0 2.050 2.040 2.050 2.020 2.130 5,076,000 10,397,940 2.0485 0.929 0.925 0.929 0.916 0.966 11,197,047 0.9286 -1.91%
2008-09-26 0 2.090 2.090 2.100 2.040 2.110 4,534,000 9,442,340 2.0826 0.947 0.947 0.952 0.925 0.957 10,001,460 0.9441 -0.48%
2008-09-25 0 2.100 2.080 2.100 2.080 2.160 5,606,000 11,781,320 2.1016 0.952 0.943 0.952 0.943 0.979 12,366,164 0.9527 0.00%
2008-09-24 0 2.100 2.090 2.100 2.050 2.130 7,134,000 14,930,044 2.0928 0.952 0.947 0.952 0.929 0.966 15,736,749 0.9487 0.00%
2008-09-23 0 2.100 2.100 2.120 2.050 2.150 9,883,000 20,972,310 2.1221 0.952 0.952 0.961 0.929 0.975 21,800,713 0.9620 -2.78%
2008-09-22 0 2.160 2.150 2.160 2.040 2.190 21,600,000 46,209,010 2.1393 0.979 0.975 0.979 0.925 0.993 47,647,011 0.9698 1.89%
2008-09-19 0 2.120 2.120 2.130 1.980 2.160 34,498,000 72,296,220 2.0957 0.961 0.961 0.966 0.898 0.979 76,098,452 0.9500 11.58%
2008-09-18 0 1.900 1.900 1.950 1.700 1.960 29,029,940 53,055,258 1.8276 0.861 0.861 0.884 0.771 0.889 64,036,568 0.8285 -5.94%
2008-09-17 0 2.020 2.020 2.040 2.000 2.160 22,192,940 45,292,346 2.0408 0.916 0.916 0.925 0.907 0.979 48,954,965 0.9252 -4.27%
2008-09-16 0 2.110 2.100 2.110 2.110 2.190 21,611,000 46,313,910 2.1431 0.957 0.952 0.957 0.957 0.993 47,671,275 0.9715 -6.64%
2008-09-12 0 2.260 2.260 2.270 2.160 2.280 16,399,000 36,621,140 2.2331 1.025 1.025 1.029 0.979 1.034 36,174,228 1.0124 3.67%
2008-09-11 0 2.180 2.170 2.180 2.130 2.260 15,904,656 34,492,030 2.1687 0.988 0.984 0.988 0.966 1.025 35,083,765 0.9831 -0.46%
2008-09-10 0 2.190 2.180 2.190 2.120 2.240 19,894,000 43,261,400 2.1746 0.993 0.988 0.993 0.961 1.015 43,883,779 0.9858 1.86%
2008-09-09 0 2.150 2.150 2.160 2.140 2.220 4,144,000 8,944,720 2.1585 0.975 0.975 0.979 0.970 1.006 9,141,167 0.9785 -4.02%
2008-09-08 0 2.240 2.230 2.240 2.220 2.290 3,378,000 7,559,560 2.2379 1.015 1.011 1.015 1.006 1.038 7,451,463 1.0145 1.36%
2008-09-05 0 2.210 2.200 2.230 2.180 2.230 5,092,000 11,217,080 2.2029 1.002 0.997 1.011 0.988 1.011 11,232,342 0.9986 -2.64%
2008-09-04 0 2.270 2.270 2.290 2.250 2.370 2,384,000 5,444,680 2.2838 1.029 1.029 1.038 1.020 1.074 5,258,818 1.0353 -1.30%
2008-09-03 0 2.300 2.250 2.300 2.230 2.340 6,540,000 14,900,560 2.2784 1.043 1.020 1.043 1.011 1.061 14,426,456 1.0329 1.77%
2008-09-02 0 2.260 2.250 2.260 2.230 2.300 3,452,000 7,836,960 2.2703 1.025 1.020 1.025 1.011 1.043 7,614,698 1.0292 -0.88%
2008-09-01 0 2.280 2.280 2.300 2.270 2.360 5,942,000 13,674,600 2.3013 1.034 1.034 1.043 1.029 1.070 13,107,340 1.0433 -3.39%
2008-08-29 0 2.360 2.350 2.360 2.300 2.400 3,870,000 9,122,240 2.3572 1.070 1.065 1.070 1.043 1.088 8,536,756 1.0686 2.61%
2008-08-28 0 2.300 2.290 2.300 2.230 2.400 17,631,900 40,974,682 2.3239 1.043 1.038 1.043 1.011 1.088 38,893,858 1.0535 2.68%
2008-08-27 0 2.240 2.220 2.240 2.150 2.270 14,402,000 31,922,600 2.2165 1.015 1.006 1.015 0.975 1.029 31,769,086 1.0048 4.19%
2008-08-26 0 2.150 2.140 2.160 2.110 2.190 18,418,000 39,551,200 2.1474 0.975 0.970 0.979 0.957 0.993 40,627,900 0.9735 -1.38%
2008-08-25 0 2.180 2.150 2.180 2.120 2.300 21,072,000 46,028,080 2.1843 0.988 0.975 0.988 0.961 1.043 46,482,306 0.9902 -1.36%
2008-08-21 0 2.210 2.210 2.230 2.200 2.350 15,224,000 34,742,099 2.2821 1.002 1.002 1.011 0.997 1.065 33,582,319 1.0345 -3.49%
2008-08-20 0 2.290 2.280 2.290 2.270 2.500 28,019,000 65,632,260 2.3424 1.038 1.034 1.038 1.029 1.133 61,806,555 1.0619 -9.84%
2008-08-19 0 2.540 2.530 2.540 2.470 2.640 55,526,000 141,629,300 2.5507 1.151 1.147 1.151 1.120 1.197 122,483,700 1.1563 2.83%
2008-08-18 0 2.470 2.450 2.470 2.300 2.470 24,977,000 60,600,480 2.4263 1.120 1.111 1.120 1.043 1.120 55,096,268 1.0999 4.66%
2008-08-15 0 2.360 2.360 2.370 2.340 2.420 9,381,467 22,033,741 2.3486 1.070 1.070 1.074 1.061 1.097 20,694,392 1.0647 0.85%
2008-08-14 0 2.340 2.330 2.340 2.300 2.410 14,982,000 34,999,800 2.3361 1.061 1.056 1.061 1.043 1.093 33,048,496 1.0590 -2.09%
2008-08-13 0 2.390 2.380 2.390 2.300 2.410 12,909,788 30,604,933 2.3707 1.083 1.079 1.083 1.043 1.093 28,477,445 1.0747 0.42%
2008-08-12 0 2.380 2.370 2.380 2.190 2.450 28,424,000 66,605,200 2.3433 1.079 1.074 1.079 0.993 1.111 62,699,937 1.0623 7.21%
2008-08-11 0 2.220 2.220 2.230 2.130 2.280 17,640,000 39,416,180 2.2345 1.006 1.006 1.011 0.966 1.034 38,911,725 1.0130 2.30%
2008-08-08 0 2.170 2.160 2.170 2.130 2.190 8,487,894 18,303,108 2.1564 0.984 0.979 0.984 0.966 0.993 18,723,277 0.9776 1.40%
2008-08-07 0 2.140 2.130 2.140 2.090 2.170 8,720,000 18,622,340 2.1356 0.970 0.966 0.970 0.947 0.984 19,235,275 0.9681 0.00%
2008-08-05 0 2.140 2.120 2.140 2.050 2.180 7,172,000 15,183,100 2.1170 0.970 0.961 0.970 0.929 0.988 15,820,572 0.9597 -2.28%
2008-08-04 0 2.190 2.170 2.190 2.150 2.200 3,098,000 6,742,160 2.1763 0.993 0.984 0.993 0.975 0.997 6,833,817 0.9866 -1.79%
2008-08-01 0 2.230 2.210 2.230 2.160 2.230 4,309,127 9,486,621 2.2015 1.011 1.002 1.011 0.979 1.011 9,505,418 0.9980 0.90%
2008-07-31 0 2.210 2.200 2.210 2.180 2.260 8,018,169 17,631,575 2.1990 1.002 0.997 1.002 0.988 1.025 17,687,120 0.9969 -2.21%
2008-07-30 0 2.260 2.250 2.260 2.140 2.290 12,354,000 27,532,580 2.2286 1.025 1.020 1.025 0.970 1.038 27,251,443 1.0103 6.10%
2008-07-29 0 2.130 2.120 2.130 2.070 2.160 6,244,000 13,200,000 2.1140 0.966 0.961 0.966 0.938 0.979 13,773,515 0.9584 -2.29%
2008-07-28 0 2.180 2.180 2.200 2.160 2.240 4,376,000 9,619,600 2.1983 0.988 0.988 0.997 0.979 1.015 9,652,931 0.9965 -0.46%
2008-07-25 0 2.190 2.180 2.190 2.110 2.200 21,306,000 46,768,088 2.1951 0.993 0.988 0.993 0.957 0.997 46,998,482 0.9951 -2.23%
2008-07-24 0 2.240 2.210 2.250 2.170 2.290 26,438,000 59,500,980 2.2506 1.015 1.002 1.020 0.984 1.038 58,319,059 1.0203 3.23%
2008-07-23 0 2.170 2.170 2.180 2.150 2.240 6,806,000 14,910,020 2.1907 0.984 0.984 0.988 0.975 1.015 15,013,220 0.9931 -2.25%
2008-07-22 0 2.220 2.180 2.220 2.160 2.230 6,026,000 13,285,700 2.2047 1.006 0.988 1.006 0.979 1.011 13,292,634 0.9995 1.83%
2008-07-21 0 2.180 2.170 2.180 2.100 2.240 12,604,000 27,708,980 2.1984 0.988 0.984 0.988 0.952 1.015 27,802,913 0.9966 1.87%
2008-07-18 0 2.140 2.140 2.150 2.040 2.150 5,514,000 11,600,580 2.1038 0.970 0.970 0.975 0.925 0.975 12,163,223 0.9537 2.88%
2008-07-17 0 2.080 2.080 2.090 2.030 2.130 9,754,000 20,349,392 2.0863 0.943 0.943 0.947 0.920 0.966 21,516,155 0.9458 2.46%
2008-07-16 0 2.030 2.030 2.050 1.920 2.070 15,581,000 31,365,810 2.0131 0.920 0.920 0.929 0.870 0.938 34,369,818 0.9126 0.50%
2008-07-15 0 2.020 2.010 2.020 2.000 2.100 21,868,000 44,238,268 2.0230 0.916 0.911 0.916 0.907 0.952 48,238,187 0.9171 -4.27%
2008-07-14 0 2.110 2.110 2.120 2.110 2.200 11,857,000 25,534,790 2.1536 0.957 0.957 0.961 0.957 0.997 26,155,121 0.9763 -3.21%
2008-07-11 0 2.180 2.180 2.190 2.150 2.260 13,808,374 30,447,539 2.2050 0.988 0.988 0.993 0.975 1.025 30,459,618 0.9996 -0.46%
2008-07-10 0 2.190 2.180 2.190 2.060 2.240 12,801,778 27,811,518 2.1725 0.993 0.988 0.993 0.934 1.015 28,239,188 0.9849 4.29%
2008-07-09 0 2.100 2.100 2.110 2.080 2.150 7,829,372 16,528,876 2.1111 0.952 0.952 0.957 0.943 0.975 17,270,656 0.9570 1.45%
2008-07-08 0 2.070 2.060 2.070 2.030 2.110 10,725,544 22,270,244 2.0764 0.938 0.934 0.938 0.920 0.957 23,659,264 0.9413 -1.90%
2008-07-07 0 2.110 2.090 2.110 2.020 2.130 9,498,000 19,840,140 2.0889 0.957 0.947 0.957 0.916 0.966 20,951,449 0.9470 4.46%
2008-07-04 0 2.020 2.010 2.020 2.000 2.040 8,644,000 17,447,740 2.0185 0.916 0.911 0.916 0.907 0.925 19,067,628 0.9150 0.50%
2008-07-03 0 2.010 2.010 2.020 2.000 2.090 19,962,000 40,694,000 2.0386 0.911 0.911 0.916 0.907 0.947 44,033,779 0.9242 -0.99%
2008-07-02 0 2.030 2.050 2.060 2.020 2.080 15,730,000 32,349,480 2.0565 0.920 0.929 0.934 0.916 0.943 34,698,494 0.9323 -1.46%
2008-06-30 0 2.060 2.050 2.060 2.010 2.110 11,876,000 24,340,580 2.0496 0.934 0.929 0.934 0.911 0.957 26,197,032 0.9291 -2.37%
2008-06-27 0 2.110 2.110 2.120 2.050 2.150 8,626,000 18,277,800 2.1189 0.957 0.957 0.961 0.929 0.975 19,027,922 0.9606 -2.31%
2008-06-26 0 2.160 2.150 2.160 2.140 2.230 23,800,000 52,067,900 2.1877 0.979 0.975 0.979 0.970 1.011 52,499,947 0.9918 -2.70%
2008-06-25 0 2.220 2.220 2.230 2.180 2.340 14,644,000 32,622,780 2.2277 1.006 1.006 1.011 0.988 1.061 32,302,909 1.0099 -4.72%
2008-06-24 0 2.330 2.250 2.330 2.230 2.360 25,952,000 58,858,880 2.2680 1.056 1.020 1.056 1.011 1.070 57,247,001 1.0282 -0.85%
2008-06-23 0 2.350 2.350 2.370 2.220 2.400 30,002,406 70,653,323 2.3549 1.065 1.065 1.074 1.006 1.088 66,181,711 1.0676 -2.49%
2008-06-20 0 2.410 2.410 2.420 2.400 2.670 64,300,140 163,185,580 2.5379 1.093 1.093 1.097 1.088 1.210 141,838,401 1.1505 -4.37%
2008-06-19 0 2.520 2.520 2.540 2.490 2.650 19,180,615 49,032,162 2.5563 1.142 1.142 1.151 1.129 1.201 42,310,137 1.1589 -4.18%
2008-06-18 0 2.630 2.620 2.630 2.550 2.740 23,366,615 61,853,273 2.6471 1.192 1.188 1.192 1.156 1.242 51,543,952 1.2000 1.54%
2008-06-17 0 2.590 2.580 2.590 2.560 2.640 10,055,430 25,982,478 2.5839 1.174 1.170 1.174 1.161 1.197 22,181,073 1.1714 -1.52%
2008-06-16 0 2.630 2.630 2.640 2.550 2.650 14,291,000 37,173,400 2.6012 1.192 1.192 1.197 1.156 1.201 31,524,233 1.1792 4.78%
2008-06-13 0 2.510 2.510 2.520 2.470 2.640 27,991,000 70,831,720 2.5305 1.138 1.138 1.142 1.120 1.197 61,744,790 1.1472 -5.28%
2008-06-12 0 2.650 2.650 2.660 2.520 2.740 57,872,410 152,799,581 2.6403 1.201 1.201 1.206 1.142 1.242 127,659,599 1.1969 3.52%
2008-06-11 0 2.560 2.560 2.600 2.500 2.760 27,339,300 71,825,861 2.6272 1.161 1.161 1.179 1.133 1.251 60,307,218 1.1910 -3.40%
2008-06-10 0 2.650 2.640 2.650 2.570 2.770 21,903,800 58,057,910 2.6506 1.201 1.197 1.201 1.165 1.256 48,317,157 1.2016 -7.34%
2008-06-06 0 2.860 2.860 2.870 2.850 2.900 32,976,744 94,983,540 2.8803 1.297 1.297 1.301 1.292 1.315 72,742,744 1.3057 -0.69%
2008-06-05 0 2.880 2.880 2.890 2.810 2.950 34,545,000 99,275,020 2.8738 1.306 1.306 1.310 1.274 1.337 76,202,129 1.3028 -0.35%
2008-06-04 0 2.890 2.890 2.900 2.690 2.990 82,493,000 240,352,040 2.9136 1.310 1.310 1.315 1.219 1.355 181,969,669 1.3208 5.09%
2008-06-03 0 2.750 2.750 2.760 2.670 2.780 18,743,000 51,068,614 2.7247 1.247 1.247 1.251 1.210 1.260 41,344,811 1.2352 -1.79%
2008-06-02 0 2.800 2.790 2.800 2.600 2.830 32,228,296 88,224,378 2.7375 1.269 1.265 1.269 1.179 1.283 71,091,758 1.2410 9.38%
2008-05-30 0 2.560 2.560 2.580 2.550 2.800 46,413,510 123,310,541 2.6568 1.161 1.161 1.170 1.156 1.269 102,382,639 1.2044 0.79%
2008-05-29 0 2.540 2.530 2.540 2.510 2.620 14,988,000 38,591,480 2.5748 1.151 1.147 1.151 1.138 1.188 33,061,731 1.1673 3.66%
2008-05-28 0 2.520 2.520 2.550 2.520 2.600 22,219,000 56,741,202 2.5537 1.111 1.111 1.124 1.111 1.146 50,405,749 1.1257 0.00%
2008-05-27 0 2.520 2.520 2.530 2.450 2.570 8,388,000 21,172,420 2.5241 1.111 1.111 1.115 1.080 1.133 19,028,913 1.1126 0.80%
2008-05-26 0 2.500 2.490 2.500 2.460 2.590 7,814,000 19,505,020 2.4962 1.102 1.098 1.102 1.084 1.142 17,726,744 1.1003 -3.47%
2008-05-23 0 2.590 2.590 2.600 2.530 2.600 3,158,000 8,091,260 2.5621 1.142 1.142 1.146 1.115 1.146 7,164,200 1.1294 0.00%
2008-05-22 0 2.590 2.590 2.600 2.490 2.620 14,914,000 38,241,420 2.5641 1.142 1.142 1.146 1.098 1.155 33,833,716 1.1303 -0.38%
2008-05-21 0 2.600 2.600 2.610 2.380 2.640 37,586,000 95,151,280 2.5316 1.146 1.146 1.150 1.049 1.164 85,267,136 1.1159 -2.62%
2008-05-20 0 2.670 2.660 2.670 2.640 2.740 5,040,700 13,471,969 2.6726 1.177 1.173 1.177 1.164 1.208 11,435,270 1.1781 -2.20%
2008-05-19 0 2.730 2.700 2.730 2.630 2.740 8,592,116 23,196,821 2.6998 1.203 1.190 1.203 1.159 1.208 19,491,968 1.1901 1.11%
2008-05-16 0 2.700 2.690 2.710 2.610 2.710 9,638,000 25,667,730 2.6632 1.190 1.186 1.195 1.150 1.195 21,864,648 1.1739 2.66%
2008-05-15 0 2.630 2.620 2.630 2.600 2.710 14,610,934 38,853,622 2.6592 1.159 1.155 1.159 1.146 1.195 33,146,185 1.1722 0.77%
2008-05-14 0 2.610 2.610 2.630 2.550 2.720 20,220,686 53,477,048 2.6447 1.150 1.150 1.159 1.124 1.199 45,872,399 1.1658 -1.51%
2008-05-13 0 2.650 2.650 2.660 2.590 2.660 8,280,000 21,641,260 2.6137 1.168 1.168 1.173 1.142 1.173 18,783,906 1.1521 0.76%
2008-05-09 0 2.630 2.620 2.640 2.620 2.710 13,638,000 36,311,240 2.6625 1.159 1.155 1.164 1.155 1.195 30,938,999 1.1736 0.38%
2008-05-08 0 2.620 2.610 2.620 2.570 2.640 20,870,000 54,264,660 2.6001 1.155 1.150 1.155 1.133 1.164 47,345,425 1.1461 -1.50%
2008-05-07 0 2.660 2.650 2.670 2.620 2.850 24,921,000 66,991,790 2.6882 1.173 1.168 1.177 1.155 1.256 56,535,473 1.1850 -6.01%
2008-05-06 0 2.830 2.810 2.830 2.740 2.850 23,025,577 64,555,661 2.8037 1.247 1.239 1.247 1.208 1.256 52,235,540 1.2359 2.91%
2008-05-05 0 2.750 2.740 2.750 2.660 2.950 45,648,539 124,535,869 2.7281 1.212 1.208 1.212 1.173 1.300 103,557,713 1.2026 -5.82%
2008-05-02 0 2.920 2.920 2.940 2.780 2.930 40,651,430 116,822,390 2.8738 1.287 1.287 1.296 1.225 1.292 92,221,333 1.2668 4.66%
2008-04-30 0 2.790 2.760 2.790 2.540 2.840 70,291,733 190,853,676 2.7152 1.230 1.217 1.230 1.120 1.252 159,462,958 1.1969 5.28%
2008-04-29 0 2.650 2.630 2.640 2.410 2.700 66,821,260 174,334,141 2.6090 1.168 1.159 1.164 1.062 1.190 151,589,886 1.1500 7.29%
2008-04-28 0 2.470 2.470 2.480 2.400 2.490 22,544,000 55,071,980 2.4429 1.089 1.089 1.093 1.058 1.098 51,143,040 1.0768 3.35%
2008-04-25 0 2.390 2.380 2.400 2.350 2.580 18,426,000 44,645,620 2.4230 1.054 1.049 1.058 1.036 1.137 41,800,996 1.0681 -6.27%
2008-04-24 0 2.550 2.540 2.550 2.380 2.590 56,618,674 140,990,866 2.4902 1.124 1.120 1.124 1.049 1.142 128,444,425 1.0977 9.91%
2008-04-23 0 2.320 2.310 2.320 2.080 2.370 35,838,000 79,383,797 2.2151 1.023 1.018 1.023 0.917 1.045 81,301,645 0.9764 11.54%
2008-04-22 0 2.080 2.080 2.090 2.000 2.090 15,243,430 31,250,937 2.0501 0.917 0.917 0.921 0.882 0.921 34,581,057 0.9037 2.46%
2008-04-21 0 2.030 2.020 2.030 1.970 2.060 10,636,000 21,617,660 2.0325 0.895 0.890 0.895 0.868 0.908 24,128,698 0.8959 4.10%
2008-04-18 0 1.950 1.940 1.950 1.930 2.020 14,820,000 28,975,200 1.9551 0.860 0.855 0.860 0.851 0.890 33,620,469 0.8618 -2.99%
2008-04-17 0 2.010 2.010 2.020 2.000 2.100 19,716,174 40,034,368 2.0305 0.886 0.886 0.890 0.882 0.926 44,727,869 0.8951 -3.83%
2008-04-16 0 2.090 2.070 2.100 2.030 2.100 16,998,950 34,901,614 2.0532 0.921 0.912 0.926 0.895 0.926 38,563,608 0.9050 1.95%
2008-04-15 0 2.050 2.030 2.050 1.960 2.070 8,492,000 17,132,240 2.0175 0.904 0.895 0.904 0.864 0.912 19,264,846 0.8893 1.99%
2008-04-14 0 2.010 2.000 2.010 1.990 2.140 18,750,000 38,027,700 2.0281 0.886 0.882 0.886 0.877 0.943 42,536,019 0.8940 -7.37%
2008-04-11 0 2.170 2.170 2.180 2.150 2.200 16,643,201 36,230,835 2.1769 0.957 0.957 0.961 0.948 0.970 37,756,561 0.9596 0.46%
2008-04-10 0 2.160 2.150 2.160 2.110 2.190 18,344,000 39,512,940 2.1540 0.952 0.948 0.952 0.930 0.965 41,614,972 0.9495 1.89%
2008-04-09 0 2.120 2.120 2.150 2.110 2.280 44,613,000 97,523,860 2.1860 0.935 0.935 0.948 0.930 1.005 101,208,502 0.9636 -3.64%
2008-04-08 0 2.200 2.190 2.200 2.160 2.230 40,064,050 87,936,946 2.1949 0.970 0.965 0.970 0.952 0.983 90,888,810 0.9675 -1.35%
2008-04-07 0 2.230 2.230 2.240 2.100 2.280 41,544,232 91,641,805 2.2059 0.983 0.983 0.987 0.926 1.005 94,246,732 0.9724 -2.19%
2008-04-03 0 2.280 2.280 2.290 1.970 2.290 110,516,000 241,947,440 2.1893 1.005 1.005 1.009 0.868 1.009 250,715,234 0.9650 15.74%
2008-04-02 0 1.970 1.960 1.970 1.930 2.000 55,568,000 109,195,460 1.9651 0.868 0.864 0.868 0.851 0.882 126,060,879 0.8662 2.60%
2008-04-01 0 1.920 1.910 1.920 1.850 1.990 34,680,000 67,238,120 1.9388 0.846 0.842 0.846 0.815 0.877 78,674,620 0.8546 -1.03%
2008-03-31 0 1.940 1.930 1.940 1.900 1.960 18,829,000 36,201,680 1.9227 0.855 0.851 0.855 0.838 0.864 42,715,237 0.8475 -0.51%
2008-03-28 0 1.950 1.950 1.960 1.880 1.960 18,444,000 35,617,920 1.9311 0.860 0.860 0.864 0.829 0.864 41,841,831 0.8513 0.52%
2008-03-27 0 1.940 1.930 1.940 1.880 1.950 12,970,000 24,694,560 1.9040 0.855 0.851 0.855 0.829 0.860 29,423,582 0.8393 1.04%
2008-03-26 0 1.920 1.920 1.930 1.880 2.020 21,633,372 41,922,406 1.9379 0.846 0.846 0.851 0.829 0.890 49,077,201 0.8542 -4.00%
2008-03-25 0 2.000 2.000 2.010 1.870 2.030 24,854,000 48,414,540 1.9480 0.882 0.882 0.886 0.824 0.895 56,383,478 0.8587 8.70%
2008-03-20 0 1.840 1.830 1.870 1.820 1.910 15,404,000 28,565,680 1.8544 0.811 0.807 0.824 0.802 0.842 34,945,324 0.8174 -5.64%
2008-03-19 0 1.950 1.940 1.950 1.890 1.960 24,280,744 46,469,923 1.9139 0.860 0.855 0.860 0.833 0.864 55,082,996 0.8436 4.28%
2008-03-18 0 1.870 1.860 1.880 1.750 1.880 22,616,000 41,288,720 1.8256 0.824 0.820 0.829 0.771 0.829 51,306,379 0.8047 2.75%
2008-03-17 0 1.820 1.810 1.820 1.790 1.900 23,828,000 43,589,800 1.8294 0.802 0.798 0.802 0.789 0.838 54,055,907 0.8064 -6.67%
2008-03-14 0 1.950 1.940 1.950 1.920 2.020 39,518,488 77,496,720 1.9610 0.860 0.855 0.860 0.846 0.890 89,651,154 0.8644 0.52%
2008-03-13 0 1.940 1.930 1.940 1.930 2.040 36,761,605 72,958,901 1.9846 0.855 0.851 0.855 0.851 0.899 83,396,924 0.8748 -5.83%
2008-03-12 0 2.060 2.060 2.070 2.020 2.280 43,272,814 92,650,842 2.1411 0.908 0.908 0.912 0.890 1.005 98,168,172 0.9438 -5.94%
2008-03-11 0 2.190 2.180 2.190 2.130 2.220 18,250,000 39,494,320 2.1641 0.965 0.961 0.965 0.939 0.979 41,401,725 0.9539 -1.79%
2008-03-10 0 2.230 2.220 2.230 2.180 2.300 18,422,000 41,031,040 2.2273 0.983 0.979 0.983 0.961 1.014 41,791,922 0.9818 -3.88%
2008-03-07 0 2.320 2.310 2.320 2.310 2.440 14,864,000 35,032,140 2.3568 1.023 1.018 1.023 1.018 1.076 33,720,287 1.0389 -6.83%
2008-03-06 0 2.490 2.480 2.490 2.460 2.540 14,194,000 35,473,140 2.4992 1.098 1.093 1.098 1.084 1.120 32,200,333 1.1016 -1.58%
2008-03-05 0 2.530 2.520 2.530 2.450 2.530 22,202,000 55,218,200 2.4871 1.115 1.111 1.115 1.080 1.115 50,367,183 1.0963 0.80%
2008-03-04 0 2.510 2.510 2.520 2.500 2.600 7,950,000 20,200,980 2.5410 1.106 1.106 1.111 1.102 1.146 18,035,272 1.1201 -1.95%
2008-03-03 0 2.560 2.560 2.570 2.540 2.640 18,754,000 48,251,775 2.5729 1.128 1.128 1.133 1.120 1.164 42,545,093 1.1341 -4.12%
2008-02-29 0 2.670 2.670 2.680 2.580 2.690 17,056,000 45,158,040 2.6476 1.177 1.177 1.181 1.137 1.186 38,693,031 1.1671 1.91%
2008-02-28 0 2.620 2.610 2.620 2.600 2.690 27,539,375 72,488,376 2.6322 1.155 1.150 1.155 1.146 1.186 62,475,486 1.1603 -3.32%
2008-02-27 0 2.710 2.710 2.720 2.670 2.730 21,332,000 57,538,120 2.6973 1.195 1.195 1.199 1.177 1.203 48,393,512 1.1890 0.74%
2008-02-26 0 2.690 2.680 2.690 2.640 2.710 25,773,000 69,262,603 2.6874 1.186 1.181 1.186 1.164 1.195 58,468,310 1.1846 0.37%
2008-02-25 0 2.680 2.630 2.680 2.580 2.680 12,356,000 32,341,960 2.6175 1.181 1.159 1.181 1.137 1.181 28,030,669 1.1538 3.47%
2008-02-22 0 2.590 2.580 2.590 2.530 2.640 28,160,000 72,329,800 2.5685 1.142 1.137 1.142 1.115 1.164 63,883,429 1.1322 -1.89%
2008-02-21 0 2.640 2.620 2.650 2.610 2.670 9,390,000 24,790,460 2.6401 1.164 1.155 1.168 1.150 1.177 21,302,038 1.1638 0.38%
2008-02-20 0 2.630 2.630 2.640 2.590 2.650 15,940,000 41,595,960 2.6095 1.159 1.159 1.164 1.142 1.168 36,161,287 1.1503 -0.75%
2008-02-19 0 2.650 2.650 2.660 2.610 2.680 21,358,000 56,551,260 2.6478 1.168 1.168 1.173 1.150 1.181 48,452,495 1.1671 0.00%
2008-02-18 0 2.650 2.650 2.660 2.610 2.680 43,409,937 114,392,849 2.6352 1.168 1.168 1.173 1.150 1.181 98,479,248 1.1616 0.38%
2008-02-15 0 2.640 2.630 2.670 2.570 2.750 93,778,000 246,450,080 2.6280 1.164 1.159 1.177 1.133 1.212 212,743,614 1.1584 -6.38%
2008-02-14 0 2.820 2.820 2.830 2.800 2.960 72,285,949 206,344,829 2.8546 1.243 1.243 1.247 1.234 1.305 163,987,012 1.2583 -4.08%
2008-02-13 0 2.940 2.930 2.940 2.590 3.020 86,790,480 246,565,965 2.8409 1.296 1.292 1.296 1.142 1.331 196,891,812 1.2523 14.40%
2008-02-12 0 2.570 2.560 2.570 2.560 2.590 3,104,000 7,974,580 2.5691 1.133 1.128 1.133 1.128 1.142 7,041,696 1.1325 0.78%
2008-02-11 0 2.550 2.550 2.570 2.550 2.620 14,716,000 38,047,920 2.5855 1.124 1.124 1.133 1.124 1.155 33,384,536 1.1397 -1.16%
2008-02-06 0 2.580 2.570 2.580 2.550 2.620 14,284,000 36,908,340 2.5839 1.137 1.133 1.137 1.124 1.155 32,404,506 1.1390 -3.73%
2008-02-05 0 2.680 2.670 2.680 2.630 2.760 30,038,000 81,123,260 2.7007 1.181 1.177 1.181 1.159 1.217 68,143,836 1.1905 -3.60%
2008-02-04 0 2.780 2.750 2.770 2.700 2.910 74,702,000 208,672,892 2.7934 1.225 1.212 1.221 1.190 1.283 169,468,036 1.2313 5.30%
2008-02-01 0 2.640 2.630 2.640 2.540 2.700 21,481,000 56,786,454 2.6436 1.164 1.159 1.164 1.120 1.190 48,731,532 1.1653 1.15%
2008-01-31 0 2.610 2.600 2.610 2.540 2.730 30,831,488 81,043,370 2.6286 1.150 1.146 1.150 1.120 1.203 69,943,933 1.1587 -4.40%
2008-01-30 0 2.730 2.700 2.740 2.550 2.810 22,990,000 61,824,760 2.6892 1.203 1.190 1.208 1.124 1.239 52,154,830 1.1854 -2.15%
2008-01-29 0 2.790 2.780 2.790 2.760 2.890 19,887,488 55,567,295 2.7941 1.230 1.225 1.230 1.217 1.274 45,116,510 1.2316 -0.36%
2008-01-28 0 2.800 2.800 2.810 2.740 2.910 14,052,000 39,380,900 2.8025 1.234 1.234 1.239 1.208 1.283 31,878,194 1.2354 -3.11%
2008-01-25 0 2.890 2.900 2.910 2.800 2.920 20,730,000 59,514,900 2.8710 1.274 1.278 1.283 1.234 1.287 47,027,822 1.2655 5.09%
2008-01-24 0 2.750 2.750 2.770 2.560 2.910 30,910,700 84,816,867 2.7439 1.212 1.212 1.221 1.128 1.283 70,123,633 1.2095 1.48%
2008-01-23 0 2.710 2.710 2.720 2.630 2.820 38,714,488 105,445,972 2.7237 1.195 1.195 1.199 1.159 1.243 87,827,210 1.2006 6.69%
2008-01-22 0 2.540 2.530 2.540 2.450 2.640 26,918,000 68,254,330 2.5356 1.120 1.115 1.120 1.080 1.164 61,065,843 1.1177 -5.93%
2008-01-21 0 2.700 2.690 2.700 2.660 2.860 19,970,000 54,562,660 2.7322 1.190 1.186 1.190 1.173 1.261 45,303,696 1.2044 -6.57%
2008-01-18 0 2.890 2.890 2.940 2.680 2.990 54,490,430 156,898,294 2.8794 1.274 1.274 1.296 1.181 1.318 123,616,317 1.2692 4.71%
2008-01-17 0 2.760 2.740 2.750 2.640 2.890 62,844,000 175,033,860 2.7852 1.217 1.208 1.212 1.164 1.274 142,567,123 1.2277 2.22%
2008-01-16 0 2.700 2.690 2.710 2.660 2.930 30,744,000 84,560,360 2.7505 1.190 1.186 1.195 1.173 1.292 69,745,459 1.2124 -6.25%
2008-01-15 0 2.880 2.870 2.880 2.850 3.030 32,246,372 93,697,572 2.9057 1.270 1.265 1.270 1.256 1.336 73,153,722 1.2808 -3.36%
2008-01-14 0 2.980 2.970 2.980 2.910 3.170 31,083,000 92,669,770 2.9814 1.314 1.309 1.314 1.283 1.397 70,514,510 1.3142 -6.29%
2008-01-11 0 3.180 3.180 3.190 3.100 3.340 35,206,270 112,461,118 3.1943 1.402 1.402 1.406 1.366 1.472 79,868,510 1.4081 -4.79%
2008-01-10 0 3.340 3.320 3.330 3.220 3.690 41,428,000 140,120,800 3.3823 1.472 1.463 1.468 1.419 1.627 93,983,050 1.4909 -6.96%
2008-01-09 0 3.590 3.580 3.590 3.520 3.670 30,935,100 111,782,370 3.6134 1.582 1.578 1.582 1.552 1.618 70,178,986 1.5928 0.56%
2008-01-08 0 3.570 3.570 3.580 3.550 3.700 24,252,900 87,934,216 3.6257 1.574 1.574 1.578 1.565 1.631 55,019,830 1.5982 1.13%
2008-01-07 0 3.530 3.540 3.550 3.490 3.730 23,134,000 82,711,534 3.5753 1.556 1.560 1.565 1.538 1.644 52,481,507 1.5760 -6.61%
2008-01-04 0 3.780 3.760 3.780 3.700 3.900 10,529,000 39,776,470 3.7778 1.666 1.657 1.666 1.631 1.719 23,885,960 1.6653 -1.56%
2008-01-03 0 3.840 3.840 3.850 3.830 3.970 4,612,000 18,029,480 3.9093 1.693 1.693 1.697 1.688 1.750 10,462,726 1.7232 -1.03%
2008-01-02 0 3.880 3.880 3.900 3.880 4.030 3,092,000 12,139,400 3.9261 1.710 1.710 1.719 1.710 1.776 7,014,473 1.7306 -2.02%
2007-12-31 0 3.960 3.980 4.000 3.880 3.980 1,164,000 4,556,680 3.9147 1.746 1.754 1.763 1.710 1.754 2,640,636 1.7256 0.51%
2007-12-28 0 3.940 3.940 3.950 3.870 4.000 4,383,223 17,413,010 3.9726 1.737 1.737 1.741 1.706 1.763 9,943,726 1.7512 -0.76%
2007-12-27 0 3.970 3.970 3.980 3.970 4.220 5,364,000 21,765,460 4.0577 1.750 1.750 1.754 1.750 1.860 12,168,704 1.7886 -0.75%
2007-12-24 0 4.000 3.990 4.000 3.850 4.040 5,581,208 22,226,591 3.9824 1.763 1.759 1.763 1.697 1.781 12,661,460 1.7555 3.90%
2007-12-21 0 3.850 3.830 3.850 3.760 3.950 10,421,000 40,059,330 3.8441 1.697 1.688 1.697 1.657 1.741 23,640,952 1.6945 -0.77%
2007-12-20 0 3.880 3.850 3.930 3.850 4.000 4,054,800 15,885,004 3.9176 1.710 1.697 1.732 1.697 1.763 9,198,669 1.7269 -1.77%
2007-12-19 0 3.950 3.950 3.960 3.900 4.020 4,802,378 18,873,636 3.9301 1.741 1.741 1.746 1.719 1.772 10,894,615 1.7324 1.02%
2007-12-18 0 3.910 3.910 3.930 3.700 3.960 13,988,000 53,320,220 3.8119 1.724 1.724 1.732 1.631 1.746 31,733,004 1.6803 0.51%
2007-12-17 0 3.890 3.870 3.890 3.820 4.130 9,442,500 37,082,730 3.9272 1.715 1.706 1.715 1.684 1.821 21,421,139 1.7311 -5.35%
2007-12-14 0 4.110 4.100 4.110 3.970 4.300 29,538,604 119,928,601 4.0601 1.812 1.807 1.812 1.750 1.895 67,010,913 1.7897 -5.52%
2007-12-13 0 4.350 4.330 4.350 4.300 4.490 8,780,000 38,419,720 4.3758 1.917 1.909 1.917 1.895 1.979 19,918,200 1.9289 -1.36%
2007-12-12 0 4.410 4.430 4.440 4.250 4.500 12,084,371 52,971,279 4.3835 1.944 1.953 1.957 1.873 1.984 27,414,455 1.9322 0.92%
2007-12-11 0 4.370 4.350 4.370 4.230 4.370 6,582,000 28,185,020 4.2821 1.926 1.917 1.926 1.865 1.926 14,931,844 1.8876 2.58%
2007-12-10 0 4.260 4.260 4.270 4.220 4.380 5,795,000 24,796,320 4.2789 1.878 1.878 1.882 1.860 1.931 13,146,466 1.8862 -2.52%
2007-12-07 0 4.370 4.370 4.380 4.280 4.500 10,226,174 45,363,283 4.4360 1.926 1.926 1.931 1.887 1.984 23,198,972 1.9554 -1.13%
2007-12-06 0 4.420 4.440 4.450 4.400 4.640 7,021,000 31,255,460 4.4517 1.948 1.957 1.962 1.940 2.045 15,927,754 1.9623 -0.67%
2007-12-05 0 4.450 4.480 4.490 4.310 4.530 6,208,000 27,513,500 4.4319 1.962 1.975 1.979 1.900 1.997 14,083,392 1.9536 2.30%
2007-12-04 0 4.350 4.340 4.350 4.260 4.460 10,908,116 47,724,708 4.3752 1.917 1.913 1.917 1.878 1.966 24,746,017 1.9286 2.59%
2007-12-03 0 4.240 4.250 4.260 4.140 4.270 13,062,116 55,252,631 4.2300 1.869 1.873 1.878 1.825 1.882 29,632,555 1.8646 3.92%
2007-11-30 0 4.080 4.080 4.090 3.940 4.150 15,627,000 62,954,080 4.0285 1.798 1.798 1.803 1.737 1.829 35,451,219 1.7758 1.49%
2007-11-29 0 4.020 4.010 4.020 3.970 4.140 20,880,000 84,045,360 4.0252 1.772 1.768 1.772 1.750 1.825 47,368,110 1.7743 4.15%
2007-11-28 0 3.860 3.850 3.900 3.850 3.990 4,712,000 18,420,220 3.9092 1.701 1.697 1.719 1.697 1.759 10,689,585 1.7232 -2.28%
2007-11-27 0 3.950 3.950 3.960 3.810 3.980 7,518,744 29,257,274 3.8912 1.741 1.741 1.746 1.679 1.754 17,056,930 1.7153 -0.25%
2007-11-26 0 3.960 3.950 3.970 3.950 4.050 16,952,500 67,639,470 3.9899 1.746 1.741 1.750 1.741 1.785 38,458,232 1.7588 1.80%
2007-11-23 0 3.890 3.850 3.860 3.840 4.220 34,510,100 137,390,914 3.9812 1.715 1.697 1.701 1.693 1.860 78,289,187 1.7549 -5.58%
2007-11-22 0 4.120 4.130 4.140 4.070 4.250 13,322,000 55,574,465 4.1716 1.816 1.821 1.825 1.794 1.873 30,222,125 1.8389 -3.74%
2007-11-21 0 4.280 4.280 4.300 4.150 4.800 38,793,214 167,300,484 4.3126 1.887 1.887 1.895 1.829 2.116 88,005,807 1.9010 -0.23%
2007-11-20 0 4.290 4.290 4.300 4.160 4.400 46,236,000 196,174,775 4.2429 1.891 1.891 1.895 1.834 1.940 104,890,419 1.8703 -4.67%
2007-11-19 0 4.500 4.480 4.500 4.430 4.560 12,871,603 57,926,225 4.5003 1.984 1.975 1.984 1.953 2.010 29,200,360 1.9838 -1.75%
2007-11-16 0 4.580 4.540 4.570 4.440 4.710 22,122,800 100,332,500 4.5353 2.019 2.001 2.014 1.957 2.076 50,187,511 1.9992 -4.78%
2007-11-15 0 4.810 4.780 4.800 4.700 5.010 10,101,000 48,736,820 4.8250 2.120 2.107 2.116 2.072 2.208 22,915,004 2.1269 -3.02%
2007-11-14 0 4.960 4.970 5.000 4.920 5.090 20,198,000 101,013,960 5.0012 2.186 2.191 2.204 2.169 2.244 45,820,934 2.2045 1.02%
2007-11-13 0 4.910 4.910 4.940 4.520 4.950 16,720,437 81,148,766 4.8533 2.164 2.164 2.178 1.992 2.182 37,931,777 2.1393 -2.00%
2007-11-12 0 5.010 5.010 5.020 4.960 5.190 12,221,148 62,465,272 5.1112 2.208 2.208 2.213 2.186 2.288 27,724,746 2.2531 -3.84%
2007-11-09 0 5.210 5.210 5.240 5.130 5.280 16,612,000 86,331,920 5.1970 2.297 2.297 2.310 2.261 2.327 37,685,778 2.2908 -0.57%
2007-11-08 0 5.240 5.250 5.270 5.200 5.390 10,220,000 53,593,860 5.2440 2.310 2.314 2.323 2.292 2.376 23,184,966 2.3116 -4.38%
2007-11-07 0 5.480 5.470 5.480 5.230 5.560 15,219,430 82,402,836 5.4143 2.416 2.411 2.416 2.305 2.451 34,526,611 2.3866 5.38%
2007-11-06 0 5.200 5.200 5.230 4.990 5.300 24,177,200 125,620,358 5.1958 2.292 2.292 2.305 2.200 2.336 54,848,098 2.2903 0.00%
2007-11-05 0 5.200 5.200 5.220 5.140 5.480 14,498,000 76,638,680 5.2862 2.292 2.292 2.301 2.266 2.416 32,889,984 2.3302 -3.88%
2007-11-02 0 5.410 5.420 5.490 5.260 5.550 14,917,000 80,434,020 5.3921 2.385 2.389 2.420 2.319 2.446 33,840,522 2.3769 -3.39%
2007-11-01 0 5.600 5.600 5.620 5.350 5.700 33,884,744 189,343,126 5.5879 2.468 2.468 2.477 2.358 2.513 76,870,512 2.4631 5.46%
2007-10-31 0 5.310 5.300 5.320 5.200 5.410 15,755,136 83,443,290 5.2963 2.341 2.336 2.345 2.292 2.385 35,741,907 2.3346 0.00%
2007-10-30 0 5.310 5.320 5.350 4.950 5.370 23,054,919 117,959,593 5.1165 2.341 2.345 2.358 2.182 2.367 52,302,105 2.2554 6.41%
2007-10-29 0 4.990 4.990 5.000 4.900 5.130 18,514,900 92,828,632 5.0137 2.200 2.200 2.204 2.160 2.261 42,002,674 2.2101 -0.60%
2007-10-26 0 5.020 4.980 5.000 4.980 5.260 18,754,000 96,031,260 5.1206 2.213 2.195 2.204 2.195 2.319 42,545,093 2.2572 -4.56%
2007-10-25 0 5.260 5.260 5.270 5.120 5.600 17,337,000 91,340,120 5.2685 2.319 2.319 2.323 2.257 2.468 39,330,504 2.3224 -4.36%
2007-10-24 0 5.500 5.480 5.500 5.460 5.640 8,124,232 44,829,308 5.5180 2.424 2.416 2.424 2.407 2.486 18,430,533 2.4323 0.18%
2007-10-23 0 5.490 5.470 5.490 5.430 5.800 20,770,675 116,438,363 5.6059 2.420 2.411 2.420 2.394 2.557 47,120,097 2.4711 -4.36%
2007-10-22 0 5.740 5.740 5.800 5.640 5.970 38,941,058 229,188,605 5.8855 2.530 2.530 2.557 2.486 2.632 88,341,204 2.5944 -6.36%
2007-10-18 0 6.130 6.130 6.140 5.950 6.400 75,172,555 466,012,465 6.1992 2.702 2.702 2.707 2.623 2.821 170,535,531 2.7326 4.61%
2007-10-17 0 5.860 5.840 5.870 5.240 5.900 40,616,000 226,122,140 5.5673 2.583 2.574 2.588 2.310 2.601 92,140,957 2.4541 8.52%
2007-10-16 0 5.400 5.360 5.370 5.250 5.700 70,776,957 388,904,916 5.4948 2.380 2.363 2.367 2.314 2.513 160,563,732 2.4221 2.86%
2007-10-15 0 5.250 5.270 5.280 5.050 5.420 52,983,708 275,755,308 5.2045 2.314 2.323 2.327 2.226 2.389 120,198,186 2.2942 6.06%
2007-10-12 0 4.950 4.910 4.950 4.650 4.970 30,276,000 146,136,200 4.8268 2.182 2.164 2.182 2.050 2.191 68,683,760 2.1277 2.70%
2007-10-11 0 4.820 4.810 4.820 4.780 4.900 14,718,359 71,137,414 4.8332 2.125 2.120 2.125 2.107 2.160 33,389,888 2.1305 -0.62%
2007-10-10 0 4.850 4.830 4.860 4.800 4.930 13,776,000 67,141,340 4.8738 2.138 2.129 2.142 2.116 2.173 31,252,064 2.1484 2.11%
2007-10-09 0 4.750 4.730 4.750 4.710 4.930 11,676,000 55,943,236 4.7913 2.094 2.085 2.094 2.076 2.173 26,488,030 2.1120 -2.06%
2007-10-08 0 4.850 4.840 4.850 4.750 5.000 39,206,859 191,648,111 4.8881 2.138 2.133 2.138 2.094 2.204 88,944,197 2.1547 4.30%
2007-10-05 0 4.650 4.650 4.670 4.550 4.670 18,474,000 84,903,200 4.5958 2.050 2.050 2.059 2.006 2.059 41,909,889 2.0259 3.79%
2007-10-04 0 4.480 4.460 4.480 4.400 4.780 34,095,372 155,106,891 4.5492 1.975 1.966 1.975 1.940 2.107 77,348,340 2.0053 -6.67%
2007-10-03 0 4.800 4.800 4.830 4.650 5.150 38,638,744 191,412,072 4.9539 2.116 2.116 2.129 2.050 2.270 87,655,378 2.1837 -4.76%
2007-10-02 0 5.040 5.050 5.060 5.000 5.180 41,467,232 211,608,955 5.1030 2.222 2.226 2.230 2.204 2.283 94,072,051 2.2494 1.20%
2007-09-28 0 4.980 4.970 4.980 4.680 5.190 53,817,000 266,659,010 4.9549 2.195 2.191 2.195 2.063 2.288 122,088,582 2.1841 6.18%
2007-09-27 0 4.690 4.660 4.690 4.600 4.750 12,706,399 59,203,160 4.6593 2.067 2.054 2.067 2.028 2.094 28,825,580 2.0538 0.86%
2007-09-25 0 4.650 4.650 4.660 4.630 4.840 12,396,000 58,467,350 4.7166 2.050 2.050 2.054 2.041 2.133 28,121,413 2.0791 -3.13%
2007-09-24 0 4.800 4.770 4.800 4.700 4.860 24,113,000 115,172,700 4.7764 2.116 2.103 2.116 2.072 2.142 54,702,454 2.1054 4.35%
2007-09-21 0 4.600 4.580 4.600 4.490 4.670 24,574,000 111,644,700 4.5432 2.028 2.019 2.028 1.979 2.059 55,748,273 2.0027 -0.22%
2007-09-20 0 4.610 4.610 4.680 4.520 4.720 13,052,744 60,465,660 4.6324 2.032 2.032 2.063 1.992 2.081 29,611,294 2.0420 1.32%
2007-09-19 0 4.550 4.550 4.560 4.500 4.770 25,503,372 117,262,364 4.5979 2.006 2.006 2.010 1.984 2.103 57,856,635 2.0268 -1.94%
2007-09-18 0 4.640 4.610 4.640 4.560 4.740 10,058,950 46,804,430 4.6530 2.045 2.032 2.045 2.010 2.089 22,819,610 2.0511 -1.07%
2007-09-17 0 4.690 4.690 4.700 4.680 4.870 15,282,000 72,317,880 4.7322 2.067 2.067 2.072 2.063 2.147 34,668,557 2.0860 -2.49%
2007-09-14 0 4.810 4.810 4.830 4.720 4.950 35,115,506 171,263,557 4.8771 2.120 2.120 2.129 2.081 2.182 79,662,604 2.1499 -0.82%
2007-09-13 0 4.850 4.850 4.860 4.520 4.970 54,185,802 255,036,989 4.7067 2.138 2.138 2.142 1.992 2.191 122,925,242 2.0747 6.83%
2007-09-12 0 4.540 4.540 4.550 4.380 4.590 22,051,696 99,065,832 4.4924 2.001 2.001 2.006 1.931 2.023 50,026,206 1.9803 3.89%
2007-09-11 0 4.370 4.360 4.370 4.350 4.610 26,961,000 120,037,140 4.4523 1.926 1.922 1.926 1.917 2.032 61,163,392 1.9626 0.00%
2007-09-10 0 4.370 4.370 4.380 4.330 4.480 23,853,000 105,155,330 4.4085 1.926 1.926 1.931 1.909 1.975 54,112,622 1.9433 -4.59%
2007-09-07 0 4.580 4.570 4.580 4.440 4.620 17,648,000 80,444,952 4.5583 2.019 2.014 2.019 1.957 2.037 40,036,035 2.0093 1.33%
2007-09-06 0 4.520 4.520 4.540 4.380 4.530 12,230,000 54,525,380 4.4583 1.992 1.992 2.001 1.931 1.997 27,744,827 1.9652 -0.22%
2007-09-05 0 4.530 4.520 4.530 4.440 4.660 16,930,000 76,700,920 4.5305 1.997 1.992 1.997 1.957 2.054 38,407,189 1.9970 -1.09%
2007-09-04 0 4.580 4.580 4.590 4.400 4.700 48,920,000 226,019,524 4.6202 2.019 2.019 2.023 1.940 2.072 110,979,309 2.0366 2.23%
2007-09-03 0 4.480 4.470 4.480 4.400 4.550 22,763,470 101,895,832 4.4763 1.975 1.970 1.975 1.940 2.006 51,640,927 1.9732 -0.22%
2007-08-31 0 4.490 4.490 4.500 4.390 4.540 60,970,400 272,791,948 4.4742 1.979 1.979 1.984 1.935 2.001 138,316,697 1.9722 2.98%
2007-08-30 0 4.360 4.350 4.360 4.280 4.580 68,851,500 304,352,850 4.4204 1.922 1.917 1.922 1.887 2.019 156,195,664 1.9485 0.46%
2007-08-29 0 4.340 4.330 4.340 4.240 4.620 89,477,049 394,108,569 4.4046 1.913 1.909 1.913 1.869 2.037 202,986,530 1.9416 -11.61%
2007-08-28 0 4.910 4.900 4.910 4.350 5.040 237,555,766 1,135,524,934 4.7800 2.164 2.160 2.164 1.917 2.222 538,916,081 2.1071 13.13%
2007-08-27 0 4.340 4.360 4.370 3.940 4.530 173,269,108 739,839,404 4.2699 1.913 1.922 1.926 1.737 1.997 393,076,161 1.8822 13.61%
2007-08-24 0 3.820 3.820 3.840 3.460 3.900 38,220,058 145,028,386 3.7946 1.684 1.684 1.693 1.525 1.719 86,705,552 1.6727 0.00%
2007-08-23 0 3.820 3.810 3.830 3.760 3.950 55,861,312 216,034,030 3.8673 1.684 1.679 1.688 1.657 1.741 126,726,283 1.7047 1.60%
2007-08-22 0 3.760 3.780 3.790 3.540 3.830 32,729,000 121,363,760 3.7081 1.657 1.666 1.671 1.560 1.688 74,248,606 1.6346 6.82%
2007-08-21 0 3.520 3.530 3.560 3.400 3.980 42,077,000 151,380,330 3.5977 1.552 1.556 1.569 1.499 1.754 95,455,363 1.5859 9.66%
2007-08-20 0 3.210 3.210 3.220 3.090 3.220 10,672,058 33,691,626 3.1570 1.415 1.415 1.419 1.362 1.419 24,210,499 1.3916 7.00%
2007-08-17 0 3.000 3.000 3.020 2.600 3.120 27,669,000 78,386,065 2.8330 1.322 1.322 1.331 1.146 1.375 62,769,552 1.2488 -2.28%
2007-08-16 0 3.070 3.040 3.070 3.000 3.120 12,669,000 38,499,150 3.0388 1.353 1.340 1.353 1.322 1.375 28,740,737 1.3395 -3.76%
2007-08-15 0 3.190 3.190 3.200 3.050 3.260 22,214,500 69,858,220 3.1447 1.406 1.406 1.411 1.344 1.437 50,395,541 1.3862 -3.92%
2007-08-14 0 3.320 3.310 3.330 3.250 3.340 10,981,100 35,953,685 3.2741 1.463 1.459 1.468 1.433 1.472 24,911,588 1.4433 0.00%
2007-08-13 0 3.320 3.310 3.320 3.240 3.370 7,384,296 24,362,531 3.2992 1.463 1.459 1.463 1.428 1.486 16,751,923 1.4543 0.00%
2007-08-10 0 3.320 3.300 3.320 3.250 3.350 3,678,000 12,117,940 3.2947 1.463 1.455 1.463 1.433 1.477 8,343,865 1.4523 -2.35%
2007-08-09 0 3.400 3.390 3.400 3.330 3.550 20,723,372 71,094,041 3.4306 1.499 1.494 1.499 1.468 1.565 47,012,786 1.5122 3.03%
2007-08-08 0 3.300 3.300 3.310 3.200 3.320 21,700,000 70,768,640 3.2612 1.455 1.455 1.459 1.411 1.463 49,228,352 1.4376 2.17%
2007-08-07 0 3.230 3.230 3.240 3.160 3.440 11,039,800 35,964,485 3.2577 1.424 1.424 1.428 1.393 1.516 25,044,754 1.4360 -1.82%
2007-08-06 0 3.290 3.280 3.290 3.220 3.310 21,342,000 69,962,020 3.2781 1.450 1.446 1.450 1.419 1.459 48,416,198 1.4450 -2.95%
2007-08-03 0 3.390 3.380 3.390 3.370 3.520 20,112,360 68,501,194 3.4059 1.494 1.490 1.494 1.486 1.552 45,626,652 1.5013 -2.59%
2007-08-02 0 3.480 3.470 3.480 3.400 3.670 25,637,200 89,655,830 3.4971 1.534 1.530 1.534 1.499 1.618 58,160,236 1.5415 -3.87%
2007-08-01 0 3.620 3.600 3.610 3.540 3.730 25,538,370 92,407,727 3.6184 1.596 1.587 1.591 1.560 1.644 57,936,031 1.5950 -3.21%
2007-07-31 0 3.740 3.720 3.730 3.650 3.790 26,756,756 99,050,777 3.7019 1.649 1.640 1.644 1.609 1.671 60,700,047 1.6318 0.81%
2007-07-30 0 3.710 3.700 3.710 3.640 3.760 34,204,000 126,719,140 3.7048 1.635 1.631 1.635 1.605 1.657 77,594,773 1.6331 -2.11%
2007-07-27 0 3.790 3.810 3.820 3.700 3.810 25,145,000 94,637,580 3.7637 1.671 1.679 1.684 1.631 1.679 57,043,637 1.6590 -3.07%
2007-07-26 0 3.910 3.900 3.920 3.860 4.100 44,132,000 175,707,280 3.9814 1.724 1.719 1.728 1.701 1.807 100,117,311 1.7550 -2.74%
2007-07-25 0 4.020 4.000 4.020 3.850 4.140 35,509,000 142,633,220 4.0168 1.772 1.763 1.772 1.697 1.825 80,555,279 1.7706 2.29%
2007-07-24 0 3.930 3.930 3.950 3.840 3.970 26,678,803 104,406,887 3.9135 1.732 1.732 1.741 1.693 1.750 60,523,203 1.7251 3.42%
2007-07-23 0 3.800 3.800 3.810 3.760 3.820 26,172,000 99,322,720 3.7950 1.675 1.675 1.679 1.657 1.684 59,373,476 1.6728 -0.26%
2007-07-20 0 3.810 3.810 3.840 3.800 3.910 23,080,000 88,451,156 3.8324 1.679 1.679 1.693 1.675 1.724 52,359,003 1.6893 -0.78%
2007-07-19 0 3.840 3.830 3.850 3.820 3.880 6,498,000 24,976,020 3.8436 1.693 1.688 1.697 1.684 1.710 14,741,283 1.6943 0.79%
2007-07-18 0 3.810 3.800 3.810 3.800 3.880 10,329,000 39,540,810 3.8281 1.679 1.675 1.679 1.675 1.710 23,432,242 1.6875 0.00%
2007-07-17 0 3.810 3.800 3.810 3.760 3.900 29,238,012 111,312,845 3.8071 1.679 1.675 1.679 1.657 1.719 66,328,993 1.6782 -2.31%
2007-07-16 0 3.900 3.890 3.900 3.880 4.000 8,718,000 34,143,760 3.9165 1.719 1.715 1.719 1.710 1.763 19,777,547 1.7264 -1.76%
2007-07-13 0 3.970 3.960 3.970 3.960 4.030 29,517,372 117,624,595 3.9849 1.750 1.746 1.750 1.746 1.776 66,962,746 1.7566 0.00%
2007-07-12 0 3.970 3.970 3.980 3.940 4.010 20,229,442 80,451,312 3.9769 1.750 1.750 1.754 1.737 1.768 45,892,263 1.7530 0.00%
2007-07-11 0 3.970 3.960 3.970 3.930 4.000 17,600,967 69,849,108 3.9685 1.750 1.746 1.750 1.732 1.763 39,929,337 1.7493 -1.24%
2007-07-10 0 4.020 4.020 4.030 3.960 4.080 24,367,372 97,634,558 4.0068 1.772 1.772 1.776 1.746 1.798 55,279,520 1.7662 -1.47%
2007-07-09 0 4.080 4.070 4.080 4.030 4.120 18,285,372 74,515,681 4.0752 1.798 1.794 1.798 1.776 1.816 41,481,969 1.7963 0.00%
2007-07-06 0 4.080 4.080 4.090 4.010 4.180 25,389,372 103,358,712 4.0709 1.798 1.798 1.803 1.768 1.843 57,598,016 1.7945 -0.97%
2007-07-05 0 4.120 4.100 4.110 4.020 4.180 15,572,000 63,263,000 4.0626 1.816 1.807 1.812 1.772 1.843 35,326,447 1.7908 -1.20%
2007-07-04 0 4.170 4.120 4.170 4.100 4.260 11,968,000 50,090,880 4.1854 1.838 1.816 1.838 1.807 1.878 27,150,457 1.8449 0.72%
2007-07-03 0 4.140 4.140 4.150 4.090 4.210 21,326,946 88,216,659 4.1364 1.825 1.825 1.829 1.803 1.856 48,382,047 1.8233 2.22%
2007-06-29 0 4.050 4.030 4.050 3.980 4.110 6,028,000 24,310,720 4.0330 1.785 1.776 1.785 1.754 1.812 13,675,046 1.7777 -0.98%
2007-06-28 0 4.090 4.100 4.110 4.020 4.180 13,397,372 54,665,945 4.0803 1.803 1.807 1.812 1.772 1.843 30,393,113 1.7986 -0.73%
2007-06-27 0 4.120 4.100 4.120 4.050 4.200 9,168,000 37,694,520 4.1115 1.816 1.807 1.816 1.785 1.851 20,798,412 1.8124 -2.14%
2007-06-26 0 4.210 4.190 4.210 4.140 4.250 14,442,000 60,497,940 4.1890 1.856 1.847 1.856 1.825 1.873 32,762,943 1.8465 -0.94%
2007-06-25 0 4.250 4.220 4.230 4.180 4.430 29,433,356 126,774,400 4.3072 1.873 1.860 1.865 1.843 1.953 66,772,148 1.8986 -0.47%
2007-06-22 0 4.270 4.270 4.280 4.240 4.480 39,547,372 172,227,367 4.3550 1.882 1.882 1.887 1.869 1.975 89,716,680 1.9197 -1.16%
2007-06-21 0 4.320 4.340 4.350 4.140 4.350 37,914,002 161,620,716 4.2628 1.904 1.913 1.917 1.825 1.917 86,011,237 1.8791 4.60%
2007-06-20 0 4.130 4.120 4.130 4.010 4.260 55,090,744 227,752,872 4.1341 1.821 1.816 1.821 1.768 1.878 124,978,182 1.8223 5.36%
2007-06-18 0 3.920 3.910 3.920 3.820 3.950 33,521,386 130,526,491 3.8938 1.728 1.724 1.728 1.684 1.741 76,046,203 1.7164 3.43%
2007-06-15 0 3.790 3.780 3.800 3.760 3.900 17,206,000 65,457,320 3.8043 1.671 1.666 1.675 1.657 1.719 39,033,319 1.6770 -1.56%
2007-06-14 0 3.850 3.850 3.860 3.820 3.910 9,609,000 36,993,240 3.8499 1.697 1.697 1.701 1.684 1.724 21,798,859 1.6970 -1.03%
2007-06-13 0 3.890 3.880 3.890 3.850 3.950 9,272,208 36,031,173 3.8859 1.715 1.710 1.715 1.697 1.741 21,034,817 1.7129 0.00%
2007-06-12 0 3.890 3.890 3.900 3.810 3.930 7,330,000 28,287,960 3.8592 1.715 1.715 1.719 1.679 1.732 16,628,748 1.7011 -1.02%
2007-06-11 0 3.930 3.880 3.920 3.860 3.990 8,812,000 34,514,540 3.9168 1.732 1.710 1.728 1.701 1.759 19,990,795 1.7265 -0.51%
2007-06-08 0 3.950 3.930 3.950 3.870 4.020 11,376,000 44,991,380 3.9549 1.741 1.732 1.741 1.706 1.772 25,807,453 1.7433 -1.50%
2007-06-07 0 4.010 3.960 4.010 3.870 4.010 7,575,000 29,689,320 3.9194 1.768 1.746 1.768 1.706 1.768 17,184,552 1.7277 2.04%
2007-06-06 0 3.930 3.930 3.950 3.910 4.010 7,190,372 28,409,337 3.9510 1.732 1.732 1.741 1.724 1.768 16,311,989 1.7416 -1.50%
2007-06-05 0 3.990 3.980 3.990 3.850 4.010 15,347,000 60,319,860 3.9304 1.759 1.754 1.759 1.697 1.768 34,816,015 1.7325 -0.25%
2007-06-04 0 4.000 3.980 4.000 3.950 4.120 15,918,175 63,835,035 4.0102 1.763 1.754 1.763 1.741 1.816 36,111,775 1.7677 -1.23%
2007-06-01 0 4.050 4.050 4.060 4.040 4.160 20,847,072 85,266,211 4.0901 1.785 1.785 1.790 1.781 1.834 47,293,410 1.8029 -1.46%
2007-05-31 0 4.110 4.100 4.120 4.040 4.200 21,802,300 90,070,884 4.1313 1.812 1.807 1.816 1.781 1.851 49,460,429 1.8211 1.73%
2007-05-30 0 4.040 4.040 4.050 3.880 4.190 24,293,531 97,934,548 4.0313 1.781 1.781 1.785 1.710 1.847 55,112,005 1.7770 -4.04%
2007-05-29 0 4.210 4.200 4.250 4.120 4.300 18,628,000 78,990,200 4.2404 1.856 1.851 1.873 1.816 1.895 42,259,251 1.8692 0.72%
2007-05-28 0 4.180 4.150 4.180 4.100 4.250 21,363,558 89,327,262 4.1813 1.843 1.829 1.843 1.807 1.873 48,465,104 1.8431 3.21%
2007-05-25 0 4.050 4.040 4.050 3.980 4.110 19,643,358 79,245,315 4.0342 1.785 1.781 1.785 1.754 1.812 44,562,680 1.7783 -2.64%
2007-05-23 0 4.160 4.160 4.170 4.150 4.370 13,241,000 55,761,680 4.2113 1.834 1.834 1.838 1.829 1.926 30,038,369 1.8563 -3.70%
2007-05-22 0 4.320 4.320 4.340 4.290 4.450 17,244,000 75,261,380 4.3645 1.904 1.904 1.913 1.891 1.962 39,119,526 1.9239 0.47%
2007-05-21 0 4.300 4.260 4.330 4.150 4.520 18,361,000 78,751,980 4.2891 1.895 1.878 1.909 1.829 1.992 41,653,538 1.8906 3.37%
2007-05-18 0 4.160 4.150 4.170 3.990 4.250 24,645,400 100,381,512 4.0730 1.834 1.829 1.838 1.759 1.873 55,910,250 1.7954 -0.24%
2007-05-17 0 4.170 4.180 4.200 4.160 4.340 29,525,430 124,604,009 4.2202 1.838 1.843 1.851 1.834 1.913 66,981,026 1.8603 -0.95%
2007-05-16 0 4.210 4.180 4.200 4.130 4.370 27,836,000 118,340,490 4.2513 1.856 1.843 1.851 1.821 1.926 63,148,406 1.8740 0.72%
2007-05-15 0 4.180 4.170 4.180 4.140 4.580 69,772,000 302,374,940 4.3338 1.843 1.838 1.843 1.825 2.019 158,283,899 1.9103 -6.49%
2007-05-14 0 4.470 4.460 4.470 4.250 4.720 116,194,808 525,664,637 4.5240 1.970 1.966 1.970 1.873 2.081 263,598,108 1.9942 14.62%
2007-05-11 0 3.900 3.900 3.940 3.720 4.010 40,624,752 159,185,730 3.9184 1.719 1.719 1.737 1.640 1.768 92,160,811 1.7273 3.45%
2007-05-10 0 3.770 3.750 3.780 3.560 3.780 33,598,372 123,576,382 3.6780 1.662 1.653 1.666 1.569 1.666 76,220,852 1.6213 8.12%
2007-05-09 0 3.550 3.540 3.570 3.490 3.590 13,369,000 47,434,690 3.5481 1.537 1.533 1.546 1.511 1.554 30,876,630 1.5363 1.14%
2007-05-08 0 3.510 3.510 3.520 3.490 3.650 10,188,000 36,178,734 3.5511 1.520 1.520 1.524 1.511 1.580 23,529,891 1.5376 -1.68%
2007-05-07 0 3.570 3.570 3.580 3.540 3.610 23,108,000 82,735,150 3.5804 1.546 1.546 1.550 1.533 1.563 53,369,525 1.5502 2.00%
2007-05-04 0 3.500 3.480 3.500 3.450 3.520 37,716,686 131,394,455 3.4837 1.515 1.507 1.515 1.494 1.524 87,109,296 1.5084 1.45%
2007-05-03 0 3.450 3.440 3.450 3.420 3.520 18,177,430 63,196,174 3.4766 1.494 1.489 1.494 1.481 1.524 41,982,032 1.5053 1.17%
2007-05-02 0 3.410 3.410 3.420 3.380 3.460 22,360,298 76,500,653 3.4213 1.476 1.476 1.481 1.463 1.498 51,642,655 1.4813 0.29%
2007-04-30 0 3.400 3.400 3.410 3.220 3.500 28,788,000 96,845,580 3.3641 1.472 1.472 1.476 1.394 1.515 66,487,878 1.4566 1.49%
2007-04-27 0 3.350 3.330 3.350 3.320 3.420 23,250,744 78,466,294 3.3748 1.450 1.442 1.450 1.437 1.481 53,699,202 1.4612 -2.62%
2007-04-26 0 3.440 3.430 3.460 3.390 3.480 35,569,417 121,569,079 3.4178 1.489 1.485 1.498 1.468 1.507 82,150,029 1.4798 -0.58%
2007-04-25 0 3.460 3.460 3.480 3.410 3.520 16,415,317 56,993,118 3.4719 1.498 1.498 1.507 1.476 1.524 37,912,310 1.5033 -3.08%
2007-04-24 0 3.570 3.560 3.570 3.510 3.710 47,743,059 172,867,662 3.6208 1.546 1.541 1.546 1.520 1.606 110,265,898 1.5677 1.71%
2007-04-23 0 3.510 3.510 3.520 3.460 3.620 34,686,744 123,684,073 3.5657 1.520 1.520 1.524 1.498 1.567 80,111,435 1.5439 2.93%
2007-04-20 0 3.410 3.410 3.440 3.290 3.520 27,299,000 93,199,460 3.4140 1.476 1.476 1.489 1.425 1.524 63,048,929 1.4782 3.96%
2007-04-19 0 3.280 3.270 3.310 3.150 3.310 41,857,048 135,614,183 3.2399 1.420 1.416 1.433 1.364 1.433 96,671,748 1.4028 -0.91%
2007-04-18 0 3.310 3.310 3.320 3.060 3.330 43,445,000 139,691,910 3.2154 1.433 1.433 1.437 1.325 1.442 100,339,233 1.3922 10.33%
2007-04-17 0 3.000 2.990 3.000 2.970 3.050 44,775,058 133,979,185 2.9923 1.299 1.295 1.299 1.286 1.321 103,411,094 1.2956 0.67%
2007-04-16 0 2.980 2.960 2.980 2.960 3.000 5,631,372 16,772,269 2.9784 1.290 1.282 1.290 1.282 1.299 13,006,043 1.2896 1.02%
2007-04-13 0 2.950 2.940 2.950 2.900 3.040 21,700,000 63,760,620 2.9383 1.277 1.273 1.277 1.256 1.316 50,117,651 1.2722 -2.32%
2007-04-12 0 3.020 3.000 3.020 2.900 3.030 19,937,702 58,839,590 2.9512 1.308 1.299 1.308 1.256 1.312 46,047,502 1.2778 2.37%
2007-04-11 0 2.950 2.940 2.950 2.900 3.060 19,704,000 58,160,140 2.9517 1.277 1.273 1.277 1.256 1.325 45,507,751 1.2780 -3.28%
2007-04-10 0 3.050 3.040 3.050 2.940 3.070 32,230,116 96,657,148 2.9990 1.321 1.316 1.321 1.273 1.329 74,437,683 1.2985 4.10%
2007-04-04 0 2.930 2.920 2.930 2.900 3.010 30,150,058 89,064,131 2.9540 1.269 1.264 1.269 1.256 1.303 69,633,645 1.2790 1.03%
2007-04-03 0 2.900 2.880 2.900 2.870 2.950 7,393,372 21,293,769 2.8801 1.256 1.247 1.256 1.243 1.277 17,075,504 1.2470 -2.36%
2007-04-02 0 2.970 2.970 2.980 2.740 3.030 32,167,328 89,681,363 2.7880 1.286 1.286 1.290 1.186 1.312 74,292,669 1.2071 6.07%
2007-03-30 0 2.800 2.800 2.810 2.800 2.850 2,698,000 7,593,420 2.8145 1.212 1.212 1.217 1.212 1.234 6,231,218 1.2186 -1.75%
2007-03-29 0 2.850 2.850 2.860 2.850 2.910 3,492,000 10,008,520 2.8661 1.234 1.234 1.238 1.234 1.260 8,065,016 1.2410 -1.72%
2007-03-28 0 2.900 2.900 2.910 2.850 2.950 4,936,000 14,278,400 2.8927 1.256 1.256 1.260 1.234 1.277 11,400,033 1.2525 -1.69%
2007-03-27 0 2.950 2.940 2.950 2.920 3.000 5,398,000 15,940,180 2.9530 1.277 1.273 1.277 1.264 1.299 12,467,054 1.2786 0.34%
2007-03-26 0 2.940 2.940 2.950 2.920 2.970 4,475,946 13,146,475 2.9371 1.273 1.273 1.277 1.264 1.286 10,337,507 1.2717 0.00%
2007-03-23 0 2.940 2.910 2.940 2.860 2.950 1,178,372 3,426,093 2.9075 1.273 1.260 1.273 1.238 1.277 2,721,532 1.2589 2.80%
2007-03-22 0 2.860 2.840 2.900 2.840 2.990 2,598,000 7,621,980 2.9338 1.238 1.230 1.256 1.230 1.295 6,000,261 1.2703 -3.05%
2007-03-21 0 2.950 2.950 2.970 2.890 2.960 6,932,200 20,461,939 2.9517 1.277 1.277 1.286 1.251 1.282 16,010,395 1.2780 -0.34%
2007-03-20 0 2.960 2.950 2.960 2.910 2.980 9,651,000 28,353,710 2.9379 1.282 1.277 1.282 1.260 1.290 22,289,652 1.2721 1.72%
2007-03-19 0 2.910 2.910 2.920 2.820 2.960 7,087,000 20,548,340 2.8994 1.260 1.260 1.264 1.221 1.282 16,367,917 1.2554 3.19%
2007-03-16 0 2.820 2.800 2.820 2.790 2.900 6,530,000 18,564,240 2.8429 1.221 1.212 1.221 1.208 1.256 15,081,487 1.2309 -2.42%
2007-03-15 0 2.890 2.880 2.890 2.800 2.890 7,690,000 21,993,240 2.8600 1.251 1.247 1.251 1.212 1.251 17,760,587 1.2383 2.85%
2007-03-14 0 2.810 2.800 2.810 2.750 2.820 7,440,000 20,745,980 2.7884 1.217 1.212 1.217 1.191 1.221 17,183,195 1.2073 -1.40%
2007-03-13 0 2.850 2.850 2.860 2.780 2.880 18,916,642 53,235,108 2.8142 1.234 1.234 1.238 1.204 1.247 43,689,293 1.2185 1.79%
2007-03-12 0 2.800 2.790 2.800 2.660 2.850 14,359,480 39,497,391 2.7506 1.212 1.208 1.212 1.152 1.234 33,164,212 1.1910 6.06%
2007-03-09 0 2.640 2.660 2.690 2.600 2.730 26,625,372 70,880,142 2.6621 1.143 1.152 1.165 1.126 1.182 61,493,139 1.1527 2.33%
2007-03-08 0 2.580 2.580 2.590 2.520 2.620 5,541,000 14,217,170 2.5658 1.117 1.117 1.121 1.091 1.134 12,797,323 1.1109 0.39%
2007-03-07 0 2.570 2.570 2.580 2.540 2.590 11,042,489 28,299,927 2.5628 1.113 1.113 1.117 1.100 1.121 25,503,392 1.1097 0.78%
2007-03-06 0 2.550 2.530 2.550 2.490 2.600 9,417,588 24,016,451 2.5502 1.104 1.095 1.104 1.078 1.126 21,750,571 1.1042 1.59%
2007-03-05 0 2.510 2.510 2.550 2.500 2.700 9,012,000 23,271,980 2.5823 1.087 1.087 1.104 1.082 1.169 20,813,837 1.1181 -8.39%
2007-03-02 0 2.740 2.690 2.740 2.590 2.800 15,601,412 42,344,309 2.7141 1.186 1.165 1.186 1.121 1.212 36,032,540 1.1752 2.62%
2007-03-01 0 2.670 2.650 2.660 2.600 2.830 17,709,871 47,586,719 2.6870 1.156 1.147 1.152 1.126 1.225 40,902,172 1.1634 -2.55%
2007-02-28 0 2.740 2.730 2.740 2.650 2.860 19,234,000 52,731,940 2.7416 1.186 1.182 1.186 1.147 1.238 44,422,254 1.1871 -5.52%
2007-02-27 0 2.900 2.900 2.910 2.870 3.020 5,304,000 15,569,960 2.9355 1.256 1.256 1.260 1.243 1.308 12,249,955 1.2710 -4.61%
2007-02-26 0 3.040 3.040 3.050 3.020 3.100 2,882,000 8,845,360 3.0692 1.316 1.316 1.321 1.308 1.342 6,656,178 1.3289 -1.62%
2007-02-23 0 3.090 3.090 3.100 3.070 3.140 3,752,000 11,640,940 3.1026 1.338 1.338 1.342 1.329 1.360 8,665,504 1.3434 -0.96%
2007-02-22 0 3.120 3.100 3.120 3.080 3.140 3,576,000 11,099,460 3.1039 1.351 1.342 1.351 1.334 1.360 8,259,019 1.3439 2.97%
2007-02-21 0 3.030 3.040 3.050 3.020 3.150 5,131,686 15,896,351 3.0977 1.312 1.316 1.321 1.308 1.364 11,851,984 1.3412 0.00%
2007-02-16 0 3.030 3.030 3.040 2.940 3.040 3,808,000 11,432,740 3.0023 1.312 1.312 1.316 1.273 1.316 8,794,839 1.2999 1.34%
2007-02-15 0 2.990 2.980 2.990 2.960 3.000 2,096,174 6,258,182 2.9855 1.295 1.290 1.295 1.282 1.299 4,841,259 1.2927 1.01%
2007-02-14 0 2.960 2.950 2.960 2.910 2.970 4,402,058 12,883,731 2.9268 1.282 1.277 1.282 1.260 1.286 10,166,857 1.2672 1.72%
2007-02-13 0 2.910 2.910 2.940 2.900 2.980 6,564,973 19,227,978 2.9289 1.260 1.260 1.273 1.256 1.290 15,162,259 1.2681 -1.36%
2007-02-12 0 2.950 2.940 2.950 2.920 3.000 4,262,000 12,611,144 2.9590 1.277 1.273 1.277 1.264 1.299 9,843,384 1.2812 -0.67%
2007-02-09 0 2.970 2.950 2.970 2.940 3.000 3,914,595 11,641,280 2.9738 1.286 1.277 1.286 1.273 1.299 9,041,028 1.2876 -1.00%
2007-02-08 0 3.000 2.990 3.000 2.920 3.000 5,526,000 16,389,000 2.9658 1.299 1.295 1.299 1.264 1.299 12,762,679 1.2841 1.69%
2007-02-07 0 2.950 2.950 2.960 2.890 3.010 7,655,372 22,562,170 2.9472 1.277 1.277 1.282 1.251 1.303 17,680,611 1.2761 -1.34%
2007-02-06 0 2.990 2.970 3.000 2.950 3.040 12,266,458 36,472,956 2.9734 1.295 1.286 1.299 1.277 1.316 28,330,233 1.2874 0.34%
2007-02-05 0 2.980 2.970 2.980 2.900 3.030 25,488,000 74,755,260 2.9330 1.290 1.286 1.290 1.256 1.312 58,866,299 1.2699 2.76%
2007-02-02 0 2.900 2.890 2.900 2.860 2.910 20,901,860 60,457,983 2.8925 1.256 1.251 1.256 1.238 1.260 48,274,292 1.2524 2.11%
2007-02-01 0 2.840 2.830 2.840 2.800 2.930 14,856,058 42,501,770 2.8609 1.230 1.225 1.230 1.212 1.269 34,311,094 1.2387 -1.73%
2007-01-31 0 2.890 2.880 2.900 2.880 2.980 20,985,430 61,545,773 2.9328 1.251 1.247 1.256 1.247 1.290 48,467,302 1.2698 -0.69%
2007-01-30 0 2.910 2.930 2.940 2.880 2.990 13,032,000 38,275,780 2.9371 1.260 1.269 1.273 1.247 1.295 30,098,306 1.2717 -0.68%
2007-01-29 0 2.930 2.930 2.940 2.850 2.950 5,754,744 16,756,532 2.9118 1.269 1.269 1.273 1.234 1.277 13,290,979 1.2607 1.38%
2007-01-26 0 2.890 2.860 2.880 2.820 2.950 17,385,000 49,759,540 2.8622 1.251 1.238 1.247 1.221 1.277 40,151,860 1.2393 -2.69%
2007-01-25 0 2.970 2.970 2.990 2.960 3.060 24,652,000 73,891,240 2.9974 1.286 1.286 1.295 1.282 1.325 56,935,499 1.2978 -1.98%
2007-01-24 0 3.030 3.020 3.030 3.010 3.100 31,741,826 96,924,762 3.0535 1.312 1.308 1.312 1.303 1.342 73,309,943 1.3221 -0.33%
2007-01-23 0 3.040 3.030 3.040 2.990 3.110 28,086,545 85,002,904 3.0265 1.316 1.312 1.316 1.295 1.347 64,867,819 1.3104 -1.94%
2007-01-22 0 3.100 3.090 3.100 3.030 3.150 23,424,000 72,500,720 3.0951 1.342 1.338 1.342 1.312 1.364 54,099,349 1.3401 -0.64%
2007-01-19 0 3.120 3.120 3.130 3.060 3.200 13,742,000 42,978,040 3.1275 1.351 1.351 1.355 1.325 1.386 31,738,100 1.3541 0.00%
2007-01-18 0 3.120 3.110 3.120 3.110 3.220 14,226,744 44,762,668 3.1464 1.351 1.347 1.351 1.347 1.394 32,857,649 1.3623 -0.95%
2007-01-17 0 3.150 3.130 3.150 3.110 3.250 10,820,000 34,309,610 3.1709 1.364 1.355 1.364 1.347 1.407 24,989,539 1.3730 -0.63%
2007-01-16 0 3.170 3.160 3.170 3.150 3.380 8,496,000 27,879,560 3.2815 1.373 1.368 1.373 1.364 1.463 19,622,100 1.4208 -3.65%
2007-01-15 0 3.290 3.280 3.290 3.220 3.350 8,488,000 27,914,180 3.2887 1.425 1.420 1.425 1.394 1.450 19,603,623 1.4239 1.86%
2007-01-12 0 3.230 3.210 3.250 3.180 3.290 12,722,116 41,244,334 3.2419 1.399 1.390 1.407 1.377 1.425 29,382,607 1.4037 2.54%
2007-01-11 0 3.150 3.150 3.170 3.140 3.220 11,305,609 36,071,939 3.1906 1.364 1.364 1.373 1.360 1.394 26,111,086 1.3815 0.00%
2007-01-10 0 3.150 3.190 3.200 3.090 3.310 9,568,000 30,237,480 3.1603 1.364 1.381 1.386 1.338 1.433 22,097,958 1.3683 -4.83%
2007-01-09 0 3.310 3.250 3.260 3.210 3.370 11,089,430 36,805,879 3.3190 1.433 1.407 1.412 1.390 1.459 25,611,806 1.4371 1.22%
2007-01-08 0 3.270 3.270 3.320 3.230 3.340 12,207,991 39,956,150 3.2730 1.416 1.416 1.437 1.399 1.446 28,195,200 1.4171 -0.30%
2007-01-05 0 3.280 3.280 3.300 3.070 3.330 13,392,000 43,252,538 3.2297 1.420 1.420 1.429 1.329 1.442 30,929,750 1.3984 1.55%
2007-01-04 0 3.230 3.220 3.240 3.030 3.290 15,864,000 50,244,500 3.1672 1.399 1.394 1.403 1.312 1.425 36,639,005 1.3713 6.25%
2007-01-03 0 3.040 3.030 3.040 3.000 3.060 7,322,000 22,195,820 3.0314 1.316 1.312 1.316 1.299 1.325 16,910,666 1.3125 -0.98%
2007-01-02 0 3.070 3.050 3.070 3.050 3.100 2,049,372 6,292,019 3.0702 1.329 1.321 1.329 1.321 1.342 4,733,166 1.3293 0.33%
2006-12-29 0 3.060 3.030 3.060 3.000 3.090 1,536,000 4,668,300 3.0393 1.325 1.312 1.325 1.299 1.338 3,547,498 1.3159 -0.65%
2006-12-28 0 3.080 3.030 3.090 3.020 3.090 6,351,372 19,534,019 3.0756 1.334 1.312 1.338 1.308 1.338 14,668,933 1.3317 1.32%
2006-12-27 0 3.040 3.020 3.040 3.000 3.070 2,549,430 7,760,216 3.0439 1.316 1.308 1.316 1.299 1.329 5,888,085 1.3180 1.67%
2006-12-22 0 2.990 2.970 3.000 2.950 3.040 7,344,000 21,733,840 2.9594 1.295 1.286 1.299 1.277 1.316 16,961,476 1.2814 1.01%
2006-12-21 0 2.960 2.950 2.970 2.880 2.980 7,780,000 22,890,260 2.9422 1.282 1.277 1.286 1.247 1.290 17,968,448 1.2739 2.07%
2006-12-20 0 2.900 2.890 2.900 2.850 3.020 27,126,000 79,253,520 2.9217 1.256 1.251 1.256 1.234 1.308 62,649,374 1.2650 3.57%
2006-12-19 0 2.800 2.840 2.850 2.760 2.990 16,986,000 49,770,540 2.9301 1.212 1.230 1.234 1.195 1.295 39,230,342 1.2687 -4.44%
2006-12-18 0 2.930 2.930 2.940 2.890 3.010 21,607,186 63,675,171 2.9469 1.269 1.269 1.273 1.251 1.303 49,903,291 1.2760 1.38%
2006-12-15 0 2.890 2.880 2.890 2.870 3.100 26,686,686 79,076,347 2.9631 1.251 1.247 1.251 1.243 1.342 61,634,748 1.2830 -5.25%
2006-12-14 0 3.050 3.040 3.050 2.920 3.050 32,016,744 95,207,345 2.9737 1.321 1.316 1.321 1.264 1.321 73,944,885 1.2875 4.10%
2006-12-13 0 2.930 2.920 2.930 2.850 3.000 18,368,800 53,613,060 2.9187 1.269 1.264 1.269 1.234 1.299 42,424,014 1.2637 -2.33%
2006-12-12 0 3.000 2.990 3.000 2.990 3.050 5,594,686 16,878,999 3.0170 1.299 1.295 1.299 1.295 1.321 12,921,314 1.3063 -1.64%
2006-12-11 0 3.050 3.020 3.050 2.900 3.080 5,194,000 15,421,500 2.9691 1.321 1.308 1.321 1.256 1.334 11,995,902 1.2856 5.54%
2006-12-08 0 2.890 2.880 2.900 2.880 3.050 8,140,000 24,472,280 3.0064 1.251 1.247 1.256 1.247 1.321 18,799,893 1.3017 -4.93%
2006-12-07 0 3.040 3.030 3.040 3.010 3.130 3,939,000 12,135,700 3.0809 1.316 1.312 1.316 1.303 1.355 9,097,393 1.3340 -1.94%
2006-12-06 0 3.100 3.080 3.100 3.010 3.140 7,610,116 23,437,738 3.0798 1.342 1.334 1.342 1.303 1.360 17,576,089 1.3335 -0.32%
2006-12-05 0 3.110 3.100 3.110 3.040 3.110 9,710,686 30,132,553 3.1030 1.347 1.342 1.347 1.316 1.347 22,427,501 1.3436 0.00%
2006-12-04 0 3.110 3.110 3.120 3.000 3.140 12,593,256 39,176,488 3.1109 1.347 1.347 1.351 1.299 1.360 29,084,996 1.3470 1.30%
2006-12-01 0 3.070 3.070 3.080 2.980 3.130 12,900,000 39,698,796 3.0774 1.329 1.329 1.334 1.290 1.355 29,793,442 1.3325 2.33%
2006-11-30 0 3.000 2.990 3.000 2.850 3.110 27,942,440 83,141,338 2.9755 1.299 1.295 1.299 1.234 1.347 64,534,998 1.2883 4.90%
2006-11-29 0 2.860 2.850 2.860 2.700 2.910 15,530,700 43,562,542 2.8049 1.238 1.234 1.238 1.169 1.260 35,869,226 1.2145 5.93%
2006-11-28 0 2.700 2.700 2.710 2.520 2.730 12,164,500 32,567,215 2.6772 1.169 1.169 1.173 1.091 1.182 28,094,754 1.1592 1.89%
2006-11-27 0 2.650 2.650 2.660 2.560 2.720 18,957,000 50,001,840 2.6376 1.147 1.147 1.152 1.108 1.178 43,782,503 1.1421 -3.64%
2006-11-24 0 2.750 2.730 2.750 2.740 2.850 5,124,000 14,172,120 2.7658 1.191 1.182 1.191 1.186 1.234 11,834,232 1.1976 -4.18%
2006-11-23 0 2.870 2.870 2.880 2.760 2.900 9,534,000 27,256,380 2.8589 1.243 1.243 1.247 1.195 1.256 22,019,433 1.2378 1.77%
2006-11-22 0 2.820 2.790 2.820 2.690 2.820 4,406,744 12,195,746 2.7675 1.221 1.208 1.221 1.165 1.221 10,177,680 1.1983 4.06%
2006-11-21 0 2.710 2.710 2.720 2.680 2.750 16,400,000 44,464,830 2.7113 1.173 1.173 1.178 1.160 1.191 37,876,935 1.1739 0.74%
2006-11-20 0 2.690 2.690 2.710 2.630 2.720 11,975,560 32,072,171 2.6781 1.165 1.165 1.173 1.139 1.178 27,658,384 1.1596 -0.74%
2006-11-17 0 2.710 2.700 2.710 2.630 2.710 4,920,000 13,259,430 2.6950 1.173 1.169 1.173 1.139 1.173 11,363,080 1.1669 0.74%
2006-11-16 0 2.690 2.700 2.710 2.650 2.710 2,662,000 7,146,080 2.6845 1.165 1.169 1.173 1.147 1.173 6,148,073 1.1623 0.37%
2006-11-15 0 2.680 2.680 2.700 2.640 2.740 6,698,000 18,134,620 2.7075 1.160 1.160 1.169 1.143 1.186 15,469,494 1.1723 -1.47%
2006-11-14 0 2.720 2.690 2.720 2.640 2.730 4,900,000 13,182,774 2.6904 1.178 1.165 1.178 1.143 1.182 11,316,889 1.1649 -0.73%
2006-11-13 0 2.740 2.720 2.740 2.710 2.780 2,969,000 8,122,470 2.7358 1.186 1.178 1.186 1.173 1.204 6,857,111 1.1845 -1.44%
2006-11-10 0 2.780 2.770 2.780 2.750 2.840 2,565,400 7,148,960 2.7867 1.204 1.199 1.204 1.191 1.230 5,924,969 1.2066 -2.11%
2006-11-09 0 2.840 2.830 2.840 2.750 2.850 6,806,000 19,134,600 2.8114 1.230 1.225 1.230 1.191 1.234 15,718,928 1.2173 1.43%
2006-11-08 0 2.800 2.800 2.810 2.790 2.900 6,695,100 19,193,224 2.8668 1.212 1.212 1.217 1.208 1.256 15,462,797 1.2413 -1.06%
2006-11-07 0 2.830 2.820 2.840 2.750 2.850 13,142,000 37,109,416 2.8237 1.225 1.221 1.230 1.191 1.234 30,352,358 1.2226 1.80%
2006-11-06 0 2.780 2.770 2.780 2.620 2.810 16,716,000 46,205,780 2.7642 1.204 1.199 1.204 1.134 1.217 38,606,758 1.1968 2.21%
2006-11-03 0 2.720 2.710 2.720 2.590 2.730 22,142,000 59,714,780 2.6969 1.178 1.173 1.178 1.121 1.182 51,138,481 1.1677 2.64%
2006-11-02 0 2.650 2.650 2.670 2.540 2.710 14,096,000 36,999,908 2.6249 1.147 1.147 1.156 1.100 1.173 32,555,687 1.1365 -2.57%
2006-11-01 0 2.720 2.720 2.730 2.620 2.720 20,756,000 55,554,840 2.6766 1.178 1.178 1.182 1.134 1.178 47,937,418 1.1589 3.82%
2006-10-31 0 2.620 2.600 2.620 2.500 2.700 29,892,000 77,466,600 2.5915 1.134 1.126 1.134 1.082 1.169 69,037,642 1.1221 3.97%
2006-10-27 0 2.520 2.490 2.530 2.450 2.530 27,917,880 69,536,194 2.4907 1.091 1.078 1.095 1.061 1.095 64,478,275 1.0784 2.02%
2006-10-26 0 2.470 2.460 2.470 2.350 2.480 21,299,986 51,620,137 2.4235 1.069 1.065 1.069 1.018 1.074 49,193,791 1.0493 1.65%
2006-10-25 0 2.430 2.420 2.430 2.370 2.450 12,796,000 30,755,260 2.4035 1.052 1.048 1.052 1.026 1.061 29,553,247 1.0407 3.85%
2006-10-24 0 2.340 2.330 2.340 2.270 2.340 5,523,800 12,703,126 2.2997 1.013 1.009 1.013 0.983 1.013 12,757,598 0.9957 2.18%
2006-10-23 0 2.290 2.280 2.290 2.270 2.290 1,030,000 2,357,240 2.2886 0.992 0.987 0.992 0.983 0.992 2,378,856 0.9909 0.44%
2006-10-20 0 2.280 2.280 2.290 2.270 2.310 3,014,000 6,929,040 2.2990 0.987 0.987 0.992 0.983 1.000 6,961,042 0.9954 -1.30%
2006-10-19 0 2.310 2.290 2.310 2.260 2.310 4,478,000 10,257,632 2.2907 1.000 0.992 1.000 0.979 1.000 10,342,251 0.9918 0.87%
2006-10-18 0 2.290 2.270 2.290 2.250 2.310 3,182,000 7,273,400 2.2858 0.992 0.983 0.992 0.974 1.000 7,349,049 0.9897 -0.43%
2006-10-17 0 2.300 2.290 2.300 2.280 2.310 3,478,000 7,987,960 2.2967 0.996 0.992 0.996 0.987 1.000 8,032,682 0.9944 -0.43%
2006-10-16 0 2.310 2.290 2.310 2.290 2.330 2,152,000 4,957,260 2.3036 1.000 0.992 1.000 0.992 1.009 4,970,193 0.9974 -0.43%
2006-10-13 0 2.320 2.320 2.330 2.280 2.330 13,128,000 30,354,560 2.3122 1.005 1.005 1.009 0.987 1.009 30,320,024 1.0011 1.31%
2006-10-12 0 2.290 2.280 2.290 2.250 2.300 2,594,000 5,888,500 2.2700 0.992 0.987 0.992 0.974 0.996 5,991,022 0.9829 -0.87%
2006-10-11 0 2.310 2.300 2.310 2.300 2.320 5,872,386 13,555,132 2.3083 1.000 0.996 1.000 0.996 1.005 13,562,682 0.9994 0.43%
2006-10-10 0 2.300 2.300 2.310 2.270 2.310 7,886,000 18,110,280 2.2965 0.996 0.996 1.000 0.983 1.000 18,213,263 0.9943 0.88%
2006-10-09 0 2.280 2.290 2.300 2.230 2.300 5,918,000 13,452,320 2.2731 0.987 0.992 0.996 0.966 0.996 13,668,030 0.9842 0.00%
2006-10-06 0 2.280 2.270 2.280 2.190 2.310 18,898,000 42,680,960 2.2585 0.987 0.983 0.987 0.948 1.000 43,646,238 0.9779 -1.30%
2006-10-05 0 2.310 2.310 2.320 2.260 2.320 16,996,000 38,809,640 2.2835 1.000 1.000 1.005 0.979 1.005 39,253,438 0.9887 2.21%
2006-10-04 0 2.260 2.250 2.260 2.220 2.270 27,606,700 61,953,706 2.2442 0.979 0.974 0.979 0.961 0.983 63,759,584 0.9717 0.89%
2006-10-03 0 2.240 2.230 2.240 2.190 2.250 32,486,400 72,059,160 2.2181 0.970 0.966 0.970 0.948 0.974 75,029,588 0.9604 1.36%
2006-09-29 0 2.210 2.200 2.210 2.170 2.250 25,270,000 55,732,160 2.2055 0.957 0.953 0.957 0.940 0.974 58,362,813 0.9549 0.45%
2006-09-28 0 2.200 2.200 2.210 2.060 2.230 50,037,144 107,337,002 2.1451 0.953 0.953 0.957 0.892 0.966 115,564,246 0.9288 7.32%
2006-09-27 0 2.050 2.040 2.050 1.980 2.100 18,984,000 38,854,400 2.0467 0.888 0.883 0.888 0.857 0.909 43,844,861 0.8862 2.50%
2006-09-26 0 2.000 1.990 2.000 1.970 2.020 5,652,000 11,270,240 1.9940 0.866 0.862 0.866 0.853 0.875 13,053,685 0.8634 -0.99%
2006-09-25 0 2.020 2.020 2.030 2.010 2.050 18,568,000 37,875,732 2.0398 0.875 0.875 0.879 0.870 0.888 42,884,081 0.8832 -1.46%
2006-09-22 0 2.050 2.040 2.050 2.030 2.060 8,472,000 17,336,580 2.0463 0.888 0.883 0.888 0.879 0.892 19,566,670 0.8860 -0.97%
2006-09-21 0 2.070 2.060 2.070 2.010 2.080 25,532,000 51,902,088 2.0328 0.896 0.892 0.896 0.870 0.901 58,967,920 0.8802 2.99%
2006-09-20 0 2.010 2.010 2.020 1.980 2.010 8,098,000 16,172,500 1.9971 0.870 0.870 0.875 0.857 0.870 18,702,891 0.8647 0.50%
2006-09-19 0 2.000 2.000 2.010 1.990 2.020 31,054,000 62,048,720 1.9981 0.866 0.866 0.870 0.862 0.875 71,721,361 0.8651 -0.50%
2006-09-18 0 2.010 2.000 2.010 1.960 2.010 14,032,333 28,064,396 2.0000 0.870 0.866 0.870 0.849 0.870 32,408,644 0.8660 2.55%
2006-09-15 0 1.960 1.960 1.970 1.950 1.980 10,631,000 20,898,450 1.9658 0.849 0.849 0.853 0.844 0.857 24,553,030 0.8512 0.51%
2006-09-14 0 1.950 1.950 1.960 1.930 1.960 6,280,000 12,216,260 1.9453 0.844 0.844 0.849 0.836 0.849 14,504,094 0.8423 1.56%
2006-09-13 0 1.920 1.920 1.930 1.900 1.950 3,046,000 5,875,680 1.9290 0.831 0.831 0.836 0.823 0.844 7,034,948 0.8352 1.05%
2006-09-12 0 1.900 1.900 1.910 1.890 1.920 2,766,000 5,262,200 1.9025 0.823 0.823 0.827 0.818 0.831 6,388,268 0.8237 0.00%
2006-09-11 0 1.900 1.900 1.910 1.900 1.940 3,518,000 6,727,120 1.9122 0.823 0.823 0.827 0.823 0.840 8,125,064 0.8279 -1.55%
2006-09-08 0 1.930 1.920 1.930 1.920 1.940 3,648,000 7,025,140 1.9258 0.836 0.831 0.836 0.831 0.840 8,425,308 0.8338 0.00%
2006-09-07 0 1.930 1.930 1.940 1.920 1.950 2,488,000 4,820,660 1.9376 0.836 0.836 0.840 0.831 0.844 5,746,208 0.8389 -1.03%
2006-09-06 0 1.950 1.930 1.950 1.930 1.950 1,428,000 2,770,864 1.9404 0.844 0.836 0.844 0.836 0.844 3,298,065 0.8401 0.52%
2006-09-05 0 1.940 1.940 1.950 1.940 1.960 2,110,000 4,112,880 1.9492 0.840 0.840 0.844 0.840 0.849 4,873,191 0.8440 -0.51%
2006-09-04 0 1.950 1.950 1.960 1.920 1.960 3,666,000 7,105,640 1.9383 0.844 0.844 0.849 0.831 0.849 8,466,881 0.8392 2.63%
2006-09-01 0 1.900 1.910 1.920 1.900 1.940 6,610,000 12,702,200 1.9217 0.823 0.827 0.831 0.823 0.840 15,266,252 0.8320 -1.55%
2006-08-31 0 1.930 1.930 1.940 1.930 1.980 2,416,972 4,705,251 1.9468 0.836 0.836 0.840 0.836 0.857 5,582,164 0.8429 -1.53%
2006-08-30 0 1.960 1.960 1.970 1.960 1.980 2,758,000 5,423,340 1.9664 0.849 0.849 0.853 0.849 0.857 6,369,792 0.8514 -0.51%
2006-08-29 0 1.970 1.970 1.980 1.950 1.970 3,728,000 7,303,780 1.9592 0.853 0.853 0.857 0.844 0.853 8,610,074 0.8483 1.03%
2006-08-28 0 1.950 1.950 1.960 1.940 1.960 2,082,000 4,071,380 1.9555 0.844 0.844 0.849 0.840 0.849 4,808,523 0.8467 0.52%
2006-08-25 0 1.940 1.930 1.940 1.930 1.970 3,638,000 7,089,520 1.9487 0.840 0.836 0.840 0.836 0.853 8,402,213 0.8438 -0.51%
2006-08-24 0 1.950 1.940 1.950 1.940 1.990 6,942,000 13,584,780 1.9569 0.844 0.840 0.844 0.840 0.862 16,033,029 0.8473 -2.50%
2006-08-23 0 2.000 1.980 2.000 1.980 2.000 1,392,000 2,769,700 1.9897 0.866 0.857 0.866 0.857 0.866 3,214,920 0.8615 0.50%
2006-08-22 0 1.990 1.990 2.000 1.970 2.000 802,000 1,593,140 1.9865 0.862 0.862 0.866 0.853 0.866 1,852,274 0.8601 1.02%
2006-08-21 0 1.970 1.960 1.970 1.960 2.000 9,626,000 19,127,440 1.9871 0.853 0.849 0.853 0.849 0.866 22,231,913 0.8604 -1.99%
2006-08-18 0 2.010 2.010 2.020 1.980 2.020 7,745,000 15,520,660 2.0040 0.870 0.870 0.875 0.857 0.875 17,887,613 0.8677 0.50%
2006-08-17 0 2.000 2.000 2.010 1.990 2.020 7,220,000 14,450,200 2.0014 0.866 0.866 0.870 0.862 0.875 16,675,089 0.8666 -0.50%
2006-08-16 0 2.010 2.000 2.010 1.950 2.010 11,844,000 23,492,264 1.9835 0.870 0.866 0.870 0.844 0.870 27,354,537 0.8588 3.08%
2006-08-15 0 1.950 1.940 1.950 1.920 1.970 6,730,000 13,100,760 1.9466 0.844 0.840 0.844 0.831 0.853 15,543,401 0.8429 -1.02%
2006-08-14 0 1.970 1.960 1.970 1.950 1.970 1,264,000 2,477,420 1.9600 0.853 0.849 0.853 0.844 0.853 2,919,295 0.8486 0.51%
2006-08-11 0 1.960 1.950 1.960 1.950 1.970 2,958,000 5,797,720 1.9600 0.849 0.844 0.849 0.844 0.853 6,831,706 0.8486 0.51%
2006-08-10 0 1.950 1.950 1.960 1.950 1.990 9,786,000 19,174,840 1.9594 0.844 0.844 0.849 0.844 0.862 22,601,444 0.8484 -2.50%
2006-08-09 0 2.000 1.990 2.000 1.950 2.000 5,410,000 10,682,760 1.9746 0.866 0.862 0.866 0.844 0.866 12,494,769 0.8550 2.56%
2006-08-08 0 1.950 1.950 1.960 1.950 1.980 9,348,000 18,366,400 1.9647 0.844 0.844 0.849 0.844 0.857 21,589,853 0.8507 -1.52%
2006-08-07 0 1.980 1.970 1.980 1.970 2.010 2,704,000 5,350,460 1.9787 0.857 0.853 0.857 0.853 0.870 6,245,075 0.8567 -0.50%
2006-08-04 0 1.990 1.980 1.990 1.980 2.020 1,896,000 3,791,240 1.9996 0.862 0.857 0.862 0.857 0.875 4,378,943 0.8658 -1.00%
2006-08-03 0 2.010 2.010 2.020 1.990 2.020 2,124,000 4,243,120 1.9977 0.870 0.870 0.875 0.862 0.875 4,905,525 0.8650 1.52%
2006-08-02 0 1.980 1.980 1.990 1.970 1.990 594,000 1,177,180 1.9818 0.857 0.857 0.862 0.853 0.862 1,371,884 0.8581 -0.50%
2006-08-01 0 1.990 1.980 1.990 1.980 2.000 2,798,000 5,562,340 1.9880 0.862 0.857 0.862 0.857 0.866 6,462,175 0.8608 -1.00%
2006-07-31 0 2.010 2.000 2.010 1.990 2.020 3,378,000 6,768,720 2.0038 0.870 0.866 0.870 0.862 0.875 7,801,725 0.8676 -0.50%
2006-07-28 0 2.020 2.020 2.030 2.000 2.040 3,392,000 6,839,860 2.0165 0.875 0.875 0.879 0.866 0.883 7,834,059 0.8731 -0.49%
2006-07-27 0 2.030 2.020 2.030 2.010 2.040 1,356,000 2,746,790 2.0257 0.879 0.875 0.879 0.870 0.883 3,131,776 0.8771 -0.49%
2006-07-26 0 2.040 2.030 2.040 2.010 2.040 1,152,000 2,332,800 2.0250 0.883 0.879 0.883 0.870 0.883 2,660,624 0.8768 -0.49%
2006-07-25 0 2.050 2.030 2.050 2.020 2.050 1,252,000 2,553,880 2.0398 0.888 0.879 0.888 0.875 0.888 2,891,581 0.8832 0.99%
2006-07-24 0 2.030 2.010 2.030 2.000 2.030 856,000 1,721,560 2.0112 0.879 0.870 0.879 0.866 0.879 1,976,991 0.8708 0.25%
2006-07-21 0 2.025 2.025 2.050 2.000 2.050 1,234,000 2,501,300 2.0270 0.877 0.877 0.888 0.866 0.888 2,850,008 0.8776 -1.22%
2006-07-20 0 2.050 2.050 2.075 2.025 2.075 3,344,000 6,856,650 2.0504 0.888 0.888 0.898 0.877 0.898 7,723,199 0.8878 1.23%
2006-07-19 0 2.025 1.990 2.025 1.990 2.025 1,650,000 3,303,160 2.0019 0.877 0.862 0.877 0.862 0.877 3,810,789 0.8668 1.76%
2006-07-18 0 1.990 1.990 2.000 1.990 2.000 1,966,000 3,915,080 1.9914 0.862 0.862 0.866 0.862 0.866 4,540,613 0.8622 0.00%
2006-07-17 0 1.990 1.990 2.000 1.970 1.990 3,272,000 6,491,700 1.9840 0.862 0.862 0.866 0.853 0.862 7,556,910 0.8590 -0.50%
2006-07-14 0 2.000 1.990 2.000 1.980 2.025 4,712,000 9,421,170 1.9994 0.866 0.862 0.866 0.857 0.877 10,882,690 0.8657 -1.23%
2006-07-13 0 2.025 2.000 2.025 2.000 2.050 4,776,000 9,640,950 2.0186 0.877 0.866 0.877 0.866 0.888 11,030,502 0.8740 -2.41%
2006-07-12 0 2.075 2.050 2.075 2.050 2.075 1,862,000 3,818,450 2.0507 0.898 0.888 0.898 0.888 0.898 4,300,418 0.8879 0.00%
2006-07-11 0 2.075 2.050 2.075 2.025 2.075 4,306,000 8,828,400 2.0503 0.898 0.888 0.898 0.877 0.898 9,945,005 0.8877 1.22%
2006-07-10 0 2.050 2.025 2.050 2.025 2.100 6,154,000 12,693,750 2.0627 0.888 0.877 0.888 0.877 0.909 14,213,089 0.8931 -2.38%
2006-07-07 0 2.100 2.075 2.100 2.075 2.125 3,410,000 7,131,200 2.0913 0.909 0.898 0.909 0.898 0.920 7,875,631 0.9055 -1.18%
2006-07-06 0 2.125 2.075 2.125 2.075 2.125 1,050,000 2,193,950 2.0895 0.920 0.898 0.920 0.898 0.920 2,425,048 0.9047 1.19%
2006-07-05 0 2.100 2.075 2.100 2.075 2.125 7,962,000 16,699,850 2.0974 0.909 0.898 0.909 0.898 0.920 18,388,790 0.9082 -1.18%
2006-07-04 0 2.125 2.125 2.150 2.050 2.150 16,144,000 33,719,300 2.0887 0.920 0.920 0.931 0.888 0.931 37,285,685 0.9043 0.00%
2006-07-03 0 2.125 2.125 2.150 2.125 2.200 5,902,000 12,782,700 2.1658 0.920 0.920 0.931 0.920 0.953 13,631,077 0.9378 -3.41%
2006-06-30 0 2.200 2.175 2.200 2.150 2.225 14,932,000 32,539,800 2.1792 0.953 0.942 0.953 0.931 0.963 34,486,487 0.9436 3.53%
2006-06-29 0 2.125 2.125 2.150 2.125 2.175 5,462,741 11,673,851 2.1370 0.920 0.920 0.931 0.920 0.942 12,616,578 0.9253 1.19%
2006-06-28 0 2.100 2.100 2.125 2.075 2.125 2,338,000 4,916,700 2.1030 0.909 0.909 0.920 0.898 0.920 5,399,773 0.9105 -1.18%
2006-06-27 0 2.125 2.125 2.150 2.100 2.150 3,212,000 6,837,650 2.1288 0.920 0.920 0.931 0.909 0.931 7,418,336 0.9217 0.00%
2006-06-26 0 2.125 2.100 2.125 2.050 2.125 10,404,000 21,733,630 2.0890 0.920 0.909 0.920 0.888 0.920 24,028,758 0.9045 2.41%
2006-06-23 0 2.075 2.075 2.100 2.025 2.100 15,372,000 31,643,700 2.0585 0.898 0.898 0.909 0.877 0.909 35,502,697 0.8913 1.22%
2006-06-22 0 2.050 2.050 2.075 2.025 2.075 3,708,000 7,586,300 2.0459 0.888 0.888 0.898 0.877 0.898 8,563,883 0.8858 2.50%
2006-06-21 0 2.000 1.990 2.000 1.990 2.075 10,622,000 21,368,240 2.0117 0.866 0.862 0.866 0.862 0.898 24,532,244 0.8710 -1.23%
2006-06-20 0 2.025 2.025 2.050 2.025 2.100 4,292,000 8,851,054 2.0622 0.877 0.877 0.888 0.877 0.909 9,912,671 0.8929 -4.71%
2006-06-19 0 2.125 2.100 2.125 2.075 2.125 4,928,000 10,391,100 2.1086 0.920 0.909 0.920 0.898 0.920 11,381,557 0.9130 1.19%
2006-06-16 0 2.100 2.075 2.100 2.050 2.125 9,400,000 19,693,400 2.0950 0.909 0.898 0.909 0.888 0.920 21,709,950 0.9071 5.00%
2006-06-15 0 2.000 2.000 2.025 1.990 2.025 3,576,000 7,147,720 1.9988 0.866 0.866 0.877 0.862 0.877 8,259,019 0.8654 1.01%
2006-06-14 0 1.980 1.980 1.990 1.960 2.000 6,509,031 12,909,547 1.9833 0.857 0.857 0.862 0.849 0.866 15,033,057 0.8587 1.02%
2006-06-13 0 1.960 1.960 1.980 1.960 2.025 21,657,940 42,661,690 1.9698 0.849 0.849 0.857 0.849 0.877 50,020,511 0.8529 -3.21%
2006-06-12 0 2.025 2.025 2.050 1.950 2.075 17,474,000 34,695,020 1.9855 0.877 0.877 0.888 0.844 0.898 40,357,412 0.8597 1.25%
2006-06-09 0 2.000 1.980 2.000 1.960 2.000 9,808,000 19,337,538 1.9716 0.866 0.857 0.866 0.849 0.866 22,652,255 0.8537 1.52%
2006-06-08 0 1.970 1.960 1.970 1.950 1.980 14,122,000 27,942,810 1.9787 0.853 0.849 0.853 0.844 0.857 32,615,736 0.8567 -1.01%
2006-06-07 0 1.990 1.990 2.000 1.970 2.000 3,692,000 7,359,220 1.9933 0.862 0.862 0.866 0.853 0.866 8,526,929 0.8631 -0.50%
2006-06-06 0 2.000 1.980 1.990 1.960 2.000 3,266,000 6,477,920 1.9834 0.866 0.857 0.862 0.849 0.866 7,543,053 0.8588 0.50%
2006-06-05 0 1.990 1.980 1.990 1.980 2.025 9,246,000 18,378,290 1.9877 0.862 0.857 0.862 0.857 0.877 21,354,277 0.8606 -1.73%
2006-06-02 0 2.025 2.000 2.025 1.990 2.025 9,176,000 18,370,500 2.0020 0.877 0.866 0.877 0.862 0.877 21,192,607 0.8668 2.27%
2006-06-01 0 1.980 1.970 1.980 1.970 2.075 6,560,000 13,196,115 2.0116 0.857 0.853 0.857 0.853 0.898 15,150,774 0.8710 -3.41%
2006-05-30 0 2.050 2.025 2.050 2.050 2.125 4,768,000 10,013,186 2.1001 0.888 0.877 0.888 0.888 0.920 11,012,026 0.9093 -3.53%
2006-05-29 0 2.125 2.125 2.150 2.125 2.150 7,698,000 16,331,998 2.1216 0.920 0.920 0.931 0.920 0.931 17,779,064 0.9186 0.00%
2006-05-26 0 2.125 2.100 2.125 2.050 2.125 9,482,000 19,443,200 2.0505 0.920 0.909 0.920 0.888 0.920 21,899,335 0.8878 4.94%
2006-05-25 0 2.025 2.025 2.050 2.000 2.050 2,746,000 5,561,050 2.0251 0.877 0.877 0.888 0.866 0.888 6,342,077 0.8768 0.00%
2006-05-24 0 2.025 2.000 2.050 2.000 2.050 5,350,000 10,838,150 2.0258 0.877 0.866 0.888 0.866 0.888 12,356,195 0.8771 0.00%
2006-05-23 0 2.025 2.000 2.025 1.990 2.050 7,952,000 16,086,494 2.0229 0.877 0.866 0.877 0.862 0.888 18,365,694 0.8759 0.00%
2006-05-22 0 2.025 2.000 2.025 2.000 2.100 9,554,000 19,441,750 2.0349 0.877 0.866 0.877 0.866 0.909 22,065,624 0.8811 -1.22%
2006-05-19 0 2.050 2.050 2.075 2.050 2.125 6,120,000 12,800,500 2.0916 0.888 0.888 0.898 0.888 0.920 14,134,563 0.9056 0.00%
2006-05-18 0 2.050 2.050 2.075 2.025 2.125 10,682,787 22,129,535 2.0715 0.888 0.888 0.898 0.877 0.920 24,672,636 0.8969 -2.38%
2006-05-17 0 2.100 2.100 2.125 2.075 2.150 12,392,900 26,142,363 2.1095 0.909 0.909 0.920 0.898 0.931 28,622,260 0.9134 0.00%
2006-05-16 0 2.100 2.075 2.100 2.075 2.150 9,114,000 19,351,670 2.1233 0.909 0.898 0.909 0.898 0.931 21,049,414 0.9193 -1.18%
2006-05-15 0 2.125 2.125 2.150 2.100 2.225 8,818,000 19,018,750 2.1568 0.920 0.920 0.931 0.909 0.963 20,365,781 0.9339 -5.56%
2006-05-12 0 2.250 2.225 2.250 2.225 2.275 2,338,000 5,225,300 2.2349 0.974 0.963 0.974 0.963 0.985 5,399,773 0.9677 -2.17%
2006-05-11 0 2.300 2.275 2.300 2.225 2.300 5,916,400 13,362,220 2.2585 0.996 0.985 0.996 0.963 0.996 13,664,335 0.9779 1.10%
2006-05-10 0 2.275 2.275 2.300 2.275 2.325 3,794,000 8,729,250 2.3008 0.985 0.985 0.996 0.985 1.007 8,762,505 0.9962 0.00%
2006-05-09 0 2.275 2.275 2.300 2.275 2.350 4,744,000 10,958,500 2.3100 0.985 0.985 0.996 0.985 1.018 10,956,596 1.0002 -2.15%
2006-05-08 0 2.325 2.300 2.325 2.300 2.350 6,632,000 15,397,350 2.3217 1.007 0.996 1.007 0.996 1.018 15,317,063 1.0052 1.09%
2006-05-04 0 2.300 2.275 2.300 2.275 2.325 4,600,146 10,577,818 2.2995 0.996 0.985 0.996 0.985 1.007 10,624,355 0.9956 -2.13%
2006-05-03 0 2.350 2.325 2.350 2.225 2.350 8,978,000 20,624,600 2.2972 1.018 1.007 1.018 0.963 1.018 20,735,312 0.9947 4.44%
2006-05-02 0 2.250 2.225 2.250 2.150 2.250 4,746,000 10,452,000 2.2023 0.974 0.963 0.974 0.931 0.974 10,961,215 0.9535 5.88%
2006-04-28 0 2.125 2.125 2.150 2.125 2.225 11,952,000 25,774,200 2.1565 0.920 0.920 0.931 0.920 0.963 27,603,971 0.9337 -5.56%
2006-04-27 0 2.250 2.200 2.250 2.200 2.300 5,342,000 12,000,000 2.2463 0.974 0.953 0.974 0.953 0.996 12,337,719 0.9726 -1.10%
2006-04-26 0 2.275 2.250 2.275 2.125 2.275 7,158,000 15,951,600 2.2285 0.985 0.974 0.985 0.920 0.985 16,531,896 0.9649 7.06%
2006-04-25 0 2.125 2.100 2.125 2.075 2.225 17,012,000 36,248,400 2.1308 0.920 0.909 0.920 0.898 0.963 39,290,391 0.9226 -4.49%
2006-04-24 0 2.225 2.200 2.225 2.200 2.375 10,694,000 24,076,800 2.2514 0.963 0.953 0.963 0.953 1.028 24,698,533 0.9748 -4.80%
2006-04-21 0 2.400 2.375 2.400 2.250 2.450 38,822,000 91,632,350 2.3603 1.012 1.001 1.012 0.949 1.033 92,075,509 0.9952 6.67%
2006-04-20 0 2.250 2.250 2.275 2.200 2.300 26,344,000 59,297,350 2.2509 0.949 0.949 0.959 0.928 0.970 62,480,996 0.9490 -2.17%
2006-04-19 0 2.300 2.275 2.300 2.250 2.375 33,800,000 78,055,150 2.3093 0.970 0.959 0.970 0.949 1.001 80,164,654 0.9737 3.37%
2006-04-18 0 2.225 2.200 2.225 2.025 2.225 48,067,600 103,443,995 2.1521 0.938 0.928 0.938 0.854 0.938 114,003,625 0.9074 11.81%
2006-04-13 0 1.990 1.980 1.990 1.980 2.000 10,188,000 20,317,960 1.9943 0.839 0.835 0.839 0.835 0.843 24,163,240 0.8409 0.00%
2006-04-12 0 1.990 1.980 1.990 1.980 2.025 13,374,000 26,709,450 1.9971 0.839 0.835 0.839 0.835 0.854 31,719,588 0.8420 -1.73%
2006-04-11 0 2.025 2.000 2.025 2.000 2.025 6,728,000 13,597,050 2.0210 0.854 0.843 0.854 0.843 0.854 15,957,035 0.8521 0.00%
2006-04-10 0 2.025 2.000 2.025 2.000 2.050 7,618,000 15,378,750 2.0187 0.854 0.843 0.854 0.843 0.864 18,067,880 0.8512 -1.22%
2006-04-07 0 2.050 2.025 2.050 2.025 2.050 2,888,000 5,918,400 2.0493 0.864 0.854 0.864 0.854 0.864 6,849,572 0.8641 -1.20%
2006-04-06 0 2.075 2.025 2.050 2.050 2.075 13,763,000 28,396,200 2.0632 0.875 0.854 0.864 0.864 0.875 32,642,193 0.8699 3.75%
2006-04-04 0 2.000 2.000 2.025 1.980 2.075 16,605,000 33,298,120 2.0053 0.843 0.843 0.854 0.835 0.875 39,382,665 0.8455 -3.61%
2006-04-03 0 2.075 2.075 2.100 2.075 2.100 3,454,000 7,242,600 2.0969 0.875 0.875 0.885 0.875 0.885 8,191,974 0.8841 0.00%
2006-03-31 0 2.075 2.075 2.100 2.075 2.125 2,728,000 5,712,050 2.0939 0.875 0.875 0.885 0.875 0.896 6,470,094 0.8828 -2.35%
2006-03-30 0 2.125 2.125 2.150 2.125 2.175 5,450,000 11,716,850 2.1499 0.896 0.896 0.907 0.896 0.917 12,925,958 0.9065 -1.16%
2006-03-29 0 2.150 2.125 2.150 2.075 2.150 5,054,000 10,777,350 2.1324 0.907 0.896 0.907 0.875 0.907 11,986,750 0.8991 3.61%
2006-03-28 0 2.075 2.075 2.100 2.075 2.150 5,692,400 11,937,750 2.0971 0.875 0.875 0.885 0.875 0.907 13,500,866 0.8842 -2.35%
2006-03-27 0 2.125 2.100 2.125 2.100 2.150 5,830,400 12,395,620 2.1260 0.896 0.885 0.896 0.885 0.907 13,828,166 0.8964 0.00%
2006-03-24 0 2.125 2.100 2.150 2.100 2.175 9,358,934 20,115,391 2.1493 0.896 0.885 0.907 0.885 0.917 22,196,914 0.9062 -2.30%
2006-03-23 0 2.175 2.150 2.175 2.125 2.175 10,488,800 22,452,760 2.1406 0.917 0.907 0.917 0.896 0.917 24,876,658 0.9026 2.35%
2006-03-22 0 2.125 2.125 2.150 2.075 2.150 13,738,000 29,376,300 2.1383 0.896 0.896 0.907 0.875 0.907 32,582,900 0.9016 2.41%
2006-03-21 0 2.075 2.050 2.075 2.050 2.100 2,330,000 4,836,450 2.0757 0.875 0.864 0.875 0.864 0.885 5,526,143 0.8752 0.00%
2006-03-20 0 2.075 2.075 2.100 2.075 2.125 4,544,000 9,539,300 2.0993 0.875 0.875 0.885 0.875 0.896 10,777,165 0.8851 0.00%
2006-03-17 0 2.075 2.075 2.100 2.050 2.100 2,186,000 4,536,150 2.0751 0.875 0.875 0.885 0.864 0.885 5,184,613 0.8749 0.00%
2006-03-16 0 2.075 2.050 2.075 2.050 2.100 3,008,000 6,221,750 2.0684 0.875 0.864 0.875 0.864 0.885 7,134,180 0.8721 0.00%
2006-03-15 0 2.075 2.075 2.100 2.075 2.100 1,466,000 3,067,750 2.0926 0.875 0.875 0.885 0.875 0.885 3,476,964 0.8823 0.00%
2006-03-14 0 2.075 2.050 2.075 2.050 2.075 552,000 1,133,300 2.0531 0.875 0.864 0.875 0.864 0.875 1,309,198 0.8656 1.22%
2006-03-13 0 2.050 2.050 2.075 2.050 2.075 1,536,000 3,172,050 2.0651 0.864 0.864 0.875 0.864 0.875 3,642,985 0.8707 -1.20%
2006-03-10 0 2.075 2.050 2.075 2.025 2.100 2,840,000 5,826,300 2.0515 0.875 0.864 0.875 0.854 0.885 6,735,728 0.8650 1.22%
2006-03-09 0 2.050 2.050 2.075 2.050 2.075 8,732,000 18,066,350 2.0690 0.864 0.864 0.875 0.864 0.875 20,709,993 0.8723 -1.20%
2006-03-08 0 2.075 2.050 2.075 2.025 2.100 8,537,000 17,533,570 2.0538 0.875 0.864 0.875 0.854 0.885 20,247,505 0.8660 0.00%
2006-03-07 0 2.075 2.050 2.075 2.050 2.125 6,348,000 13,191,350 2.0780 0.875 0.864 0.875 0.864 0.896 15,055,776 0.8762 -1.19%
2006-03-06 0 2.100 2.100 2.125 2.100 2.125 2,118,000 4,491,150 2.1205 0.885 0.885 0.896 0.885 0.896 5,023,335 0.8941 0.00%
2006-03-03 0 2.100 2.075 2.100 2.075 2.125 3,930,000 8,255,550 2.1006 0.885 0.875 0.885 0.875 0.896 9,320,920 0.8857 0.00%
2006-03-02 0 2.100 2.100 2.125 2.075 2.125 2,631,000 5,525,650 2.1002 0.885 0.885 0.896 0.875 0.896 6,240,036 0.8855 1.20%
2006-03-01 0 2.075 2.075 2.100 2.025 2.100 6,834,000 14,141,850 2.0693 0.875 0.875 0.885 0.854 0.885 16,208,439 0.8725 -1.19%
2006-02-28 0 2.100 2.075 2.100 2.075 2.150 3,100,000 6,529,656 2.1063 0.885 0.875 0.885 0.875 0.907 7,352,380 0.8881 -1.18%
2006-02-27 0 2.125 2.125 2.150 2.100 2.150 4,844,000 10,284,800 2.1232 0.896 0.896 0.907 0.885 0.907 11,488,686 0.8952 0.00%
2006-02-24 0 2.125 2.100 2.125 2.075 2.125 2,190,000 4,592,200 2.0969 0.896 0.885 0.896 0.875 0.896 5,194,100 0.8841 1.19%
2006-02-23 0 2.100 2.075 2.125 2.075 2.125 8,096,000 16,930,000 2.0912 0.885 0.875 0.896 0.875 0.896 19,201,569 0.8817 1.20%
2006-02-22 0 2.075 2.075 2.100 2.075 2.150 7,762,000 16,342,150 2.1054 0.875 0.875 0.885 0.875 0.907 18,409,410 0.8877 -2.35%
2006-02-21 0 2.125 2.125 2.150 2.125 2.175 4,322,000 9,245,550 2.1392 0.896 0.896 0.907 0.896 0.917 10,250,640 0.9019 0.00%
2006-02-20 0 2.125 2.125 2.150 2.100 2.200 8,690,000 18,562,200 2.1360 0.896 0.896 0.907 0.885 0.928 20,610,380 0.9006 -2.30%
2006-02-17 0 2.175 2.175 2.200 2.175 2.250 2,674,000 5,922,150 2.2147 0.917 0.917 0.928 0.917 0.949 6,342,020 0.9338 -1.14%
2006-02-16 0 2.200 2.200 2.225 2.200 2.275 1,444,000 3,212,250 2.2245 0.928 0.928 0.938 0.928 0.959 3,424,786 0.9379 -2.22%
2006-02-15 0 2.250 2.250 2.275 2.200 2.250 4,702,000 10,395,100 2.2108 0.949 0.949 0.959 0.928 0.949 11,151,900 0.9321 2.27%
2006-02-14 0 2.200 2.200 2.225 2.175 2.225 1,088,000 2,387,150 2.1941 0.928 0.928 0.938 0.917 0.938 2,580,448 0.9251 1.15%
2006-02-13 0 2.175 2.175 2.200 2.150 2.225 3,460,000 7,608,550 2.1990 0.917 0.917 0.928 0.907 0.938 8,206,204 0.9272 -2.25%
2006-02-10 0 2.225 2.200 2.250 2.200 2.250 3,986,000 8,892,300 2.2309 0.938 0.928 0.949 0.928 0.949 9,453,737 0.9406 -1.11%
2006-02-09 0 2.250 2.225 2.250 2.225 2.300 4,430,000 9,996,450 2.2565 0.949 0.938 0.949 0.938 0.970 10,506,788 0.9514 -1.10%
2006-02-08 0 2.275 2.250 2.275 2.225 2.300 4,038,000 9,103,350 2.2544 0.959 0.949 0.959 0.938 0.970 9,577,067 0.9505 0.00%
2006-02-07 0 2.275 2.275 2.300 2.275 2.325 3,038,000 6,962,800 2.2919 0.959 0.959 0.970 0.959 0.980 7,205,332 0.9663 -1.09%
2006-02-06 0 2.300 2.300 2.325 2.250 2.325 6,204,000 14,200,100 2.2889 0.970 0.970 0.980 0.949 0.980 14,714,246 0.9651 1.10%
2006-02-03 0 2.275 2.275 2.300 2.225 2.300 4,872,000 11,007,100 2.2593 0.959 0.959 0.970 0.938 0.970 11,555,095 0.9526 -1.09%
2006-02-02 0 2.300 2.275 2.300 2.300 2.350 5,064,969 11,715,880 2.3131 0.970 0.959 0.970 0.970 0.991 12,012,766 0.9753 -1.08%
2006-02-01 0 2.325 2.325 2.350 2.300 2.350 3,188,000 7,429,350 2.3304 0.980 0.980 0.991 0.970 0.991 7,561,092 0.9826 0.00%
2006-01-27 0 2.325 2.300 2.325 2.250 2.350 11,008,000 25,475,050 2.3142 0.980 0.970 0.980 0.949 0.991 26,108,063 0.9758 3.33%
2006-01-26 0 2.250 2.250 2.275 2.225 2.325 1,650,000 3,732,850 2.2623 0.949 0.949 0.959 0.938 0.980 3,913,363 0.9539 -1.10%
2006-01-25 0 2.275 2.275 2.300 2.275 2.325 4,832,000 11,087,950 2.2947 0.959 0.959 0.970 0.959 0.980 11,460,225 0.9675 -1.09%
2006-01-24 0 2.300 2.275 2.300 2.225 2.300 2,942,000 6,641,700 2.2575 0.970 0.959 0.970 0.938 0.970 6,977,645 0.9519 3.37%
2006-01-23 0 2.225 2.225 2.250 2.200 2.275 1,892,000 4,247,400 2.2449 0.938 0.938 0.949 0.928 0.959 4,487,323 0.9465 -1.11%
2006-01-20 0 2.250 2.225 2.250 2.225 2.350 6,302,000 14,271,350 2.2646 0.949 0.938 0.949 0.938 0.991 14,946,676 0.9548 -1.10%
2006-01-19 0 2.275 2.275 2.300 2.275 2.350 4,312,000 9,934,150 2.3038 0.959 0.959 0.970 0.959 0.991 10,226,923 0.9714 -3.19%
2006-01-18 0 2.350 2.325 2.350 2.200 2.350 9,388,000 21,599,400 2.3007 0.991 0.980 0.991 0.928 0.991 22,265,851 0.9701 3.30%
2006-01-17 0 2.275 2.250 2.275 2.225 2.350 13,374,000 30,633,900 2.2906 0.959 0.949 0.959 0.938 0.991 31,719,588 0.9658 -1.09%
2006-01-16 0 2.300 2.300 2.325 2.200 2.350 23,846,000 54,001,650 2.2646 0.970 0.970 0.980 0.928 0.991 56,556,401 0.9548 4.55%
2006-01-13 0 2.200 2.200 2.225 2.175 2.225 4,902,000 10,796,650 2.2025 0.928 0.928 0.938 0.917 0.938 11,626,247 0.9286 -1.12%
2006-01-12 0 2.225 2.200 2.225 2.125 2.225 24,104,000 53,188,100 2.2066 0.938 0.928 0.938 0.896 0.938 57,168,308 0.9304 5.95%
2006-01-11 0 2.100 2.100 2.125 2.075 2.150 6,418,123 13,592,446 2.1178 0.885 0.885 0.896 0.875 0.907 15,222,089 0.8929 -2.33%
2006-01-10 0 2.150 2.125 2.150 2.050 2.150 14,498,000 30,555,350 2.1076 0.907 0.896 0.907 0.864 0.907 34,385,419 0.8886 2.38%
2006-01-09 0 2.100 2.075 2.100 2.050 2.100 4,768,000 9,928,700 2.0824 0.885 0.875 0.885 0.864 0.885 11,308,434 0.8780 2.44%
2006-01-06 0 2.050 2.000 2.050 2.000 2.050 2,958,000 5,969,300 2.0180 0.864 0.843 0.864 0.843 0.864 7,015,593 0.8509 2.50%
2006-01-05 0 2.000 2.000 2.025 2.000 2.025 4,564,000 9,174,040 2.0101 0.843 0.843 0.854 0.843 0.854 10,824,600 0.8475 0.50%
2006-01-04 0 1.990 1.980 1.990 1.970 2.000 11,802,000 23,427,760 1.9851 0.839 0.835 0.839 0.831 0.843 27,991,220 0.8370 1.02%
2006-01-03 0 1.970 1.960 1.970 1.960 1.980 4,718,000 9,277,170 1.9663 0.831 0.826 0.831 0.826 0.835 11,189,847 0.8291 -0.51%
2005-12-30 0 1.980 1.960 1.980 1.960 1.990 1,810,000 3,572,600 1.9738 0.835 0.826 0.835 0.826 0.839 4,292,841 0.8322 -0.50%
2005-12-29 0 1.990 1.980 1.990 1.970 2.025 3,714,000 7,417,980 1.9973 0.839 0.835 0.839 0.831 0.854 8,808,625 0.8421 0.51%
2005-12-28 0 1.980 1.980 1.990 1.970 2.000 1,200,000 2,374,780 1.9790 0.835 0.835 0.839 0.831 0.843 2,846,082 0.8344 -0.50%
2005-12-23 0 1.990 1.980 1.990 1.940 2.025 8,576,000 17,020,110 1.9846 0.839 0.835 0.839 0.818 0.854 20,340,002 0.8368 2.58%
2005-12-22 0 1.940 1.940 1.950 1.940 1.960 2,607,500 5,078,170 1.9475 0.818 0.818 0.822 0.818 0.826 6,184,300 0.8211 0.00%
2005-12-21 0 1.940 1.940 1.950 1.940 1.960 6,959,000 13,561,030 1.9487 0.818 0.818 0.822 0.818 0.826 16,504,906 0.8216 -1.02%
2005-12-20 0 1.960 1.960 1.970 1.950 1.970 3,602,000 7,071,220 1.9631 0.826 0.826 0.831 0.822 0.831 8,542,991 0.8277 0.00%
2005-12-19 0 1.960 1.950 1.960 1.950 1.970 6,102,000 11,974,040 1.9623 0.826 0.822 0.826 0.822 0.831 14,472,329 0.8274 0.00%
2005-12-16 0 1.960 1.960 1.970 1.960 1.980 4,929,000 9,698,330 1.9676 0.826 0.826 0.831 0.826 0.835 11,690,283 0.8296 -0.51%
2005-12-15 0 1.970 1.960 1.970 1.960 1.980 4,082,000 8,041,100 1.9699 0.831 0.826 0.831 0.826 0.835 9,681,424 0.8306 0.00%
2005-12-14 0 1.970 1.960 1.980 1.960 1.990 3,858,000 7,609,420 1.9724 0.831 0.826 0.835 0.826 0.839 9,150,155 0.8316 -0.51%
2005-12-13 0 1.980 1.970 1.980 1.960 1.990 4,956,000 9,773,660 1.9721 0.835 0.831 0.835 0.826 0.839 11,754,320 0.8315 1.02%
2005-12-12 0 1.960 1.960 1.970 1.950 1.990 3,566,000 7,029,400 1.9712 0.826 0.826 0.831 0.822 0.839 8,457,608 0.8311 -1.01%
2005-12-09 0 1.980 1.980 1.990 1.980 2.000 7,044,000 14,056,100 1.9955 0.835 0.835 0.839 0.835 0.843 16,706,504 0.8414 -1.00%
2005-12-08 0 2.000 1.980 2.000 1.990 2.025 3,679,800 7,360,152 2.0002 0.843 0.835 0.843 0.839 0.854 8,727,512 0.8433 0.00%
2005-12-07 0 2.000 1.990 2.000 1.980 2.050 9,086,000 18,182,430 2.0011 0.843 0.839 0.843 0.835 0.864 21,549,587 0.8437 -2.44%
2005-12-06 0 2.050 2.025 2.050 2.025 2.100 2,984,000 6,137,950 2.0570 0.864 0.854 0.864 0.854 0.885 7,077,258 0.8673 -1.20%
2005-12-05 0 2.075 2.075 2.100 2.075 2.125 1,924,400 4,046,410 2.1027 0.875 0.875 0.885 0.875 0.896 4,564,167 0.8866 -2.35%
2005-12-02 0 2.125 2.125 2.150 2.100 2.175 14,976,000 32,159,050 2.1474 0.896 0.896 0.907 0.885 0.917 35,519,108 0.9054 0.00%
2005-12-01 0 2.125 2.100 2.150 2.100 2.150 3,972,000 8,421,800 2.1203 0.896 0.885 0.907 0.885 0.907 9,420,533 0.8940 0.00%
2005-11-30 0 2.125 2.125 2.150 2.100 2.125 3,396,000 7,214,750 2.1245 0.896 0.896 0.907 0.885 0.896 8,054,413 0.8958 1.19%
2005-11-29 0 2.100 2.100 2.125 2.100 2.150 1,332,000 2,816,250 2.1143 0.885 0.885 0.896 0.885 0.907 3,159,151 0.8915 -2.33%
2005-11-28 0 2.150 2.125 2.150 2.125 2.150 1,273,100 2,723,712 2.1394 0.907 0.896 0.907 0.896 0.907 3,019,456 0.9021 0.00%
2005-11-25 0 2.150 2.125 2.150 2.100 2.150 2,875,156 6,161,720 2.1431 0.907 0.896 0.907 0.885 0.907 6,819,109 0.9036 0.00%
2005-11-24 0 2.150 2.125 2.150 2.125 2.150 4,174,000 8,937,750 2.1413 0.907 0.896 0.907 0.896 0.907 9,899,623 0.9028 0.00%
2005-11-23 0 2.150 2.125 2.150 2.100 2.150 5,840,400 12,377,350 2.1193 0.907 0.896 0.907 0.885 0.907 13,851,883 0.8935 2.38%
2005-11-22 0 2.100 2.100 2.125 2.100 2.150 2,738,000 5,782,750 2.1120 0.885 0.885 0.896 0.885 0.907 6,493,811 0.8905 -1.18%
2005-11-21 0 2.125 2.100 2.125 2.100 2.125 3,812,000 8,051,400 2.1121 0.896 0.885 0.896 0.885 0.896 9,041,055 0.8905 1.19%
2005-11-18 0 2.100 2.100 2.125 2.100 2.125 2,646,000 5,620,950 2.1243 0.885 0.885 0.896 0.885 0.896 6,275,612 0.8957 -1.18%
2005-11-17 0 2.125 2.100 2.125 2.075 2.125 2,102,000 4,413,050 2.0995 0.896 0.885 0.896 0.875 0.896 4,985,388 0.8852 0.00%
2005-11-16 0 2.125 2.075 2.125 2.075 2.125 3,002,000 6,306,100 2.1006 0.896 0.875 0.896 0.875 0.896 7,119,949 0.8857 1.19%
2005-11-15 0 2.100 2.075 2.100 2.050 2.125 4,070,000 8,540,600 2.0984 0.885 0.875 0.885 0.864 0.896 9,652,963 0.8848 1.20%
2005-11-14 0 2.075 2.050 2.075 2.050 2.100 4,790,200 9,922,548 2.0714 0.875 0.864 0.875 0.864 0.885 11,361,087 0.8734 0.00%
2005-11-11 0 2.075 2.075 2.100 2.075 2.125 2,242,000 4,689,450 2.0916 0.875 0.875 0.885 0.875 0.896 5,317,431 0.8819 -2.35%
2005-11-10 0 2.125 2.100 2.125 2.075 2.125 2,428,000 5,102,750 2.1016 0.896 0.885 0.896 0.875 0.896 5,758,573 0.8861 1.19%
2005-11-09 0 2.100 2.100 2.125 2.075 2.125 1,535,586 3,249,420 2.1161 0.885 0.885 0.896 0.875 0.896 3,642,004 0.8922 0.00%
2005-11-08 0 2.100 2.100 2.125 2.075 2.150 5,164,000 10,881,850 2.1073 0.885 0.885 0.896 0.875 0.907 12,247,641 0.8885 -1.18%
2005-11-07 0 2.125 2.100 2.125 2.050 2.125 6,767,400 14,116,080 2.0859 0.896 0.885 0.896 0.864 0.896 16,050,482 0.8795 1.19%
2005-11-04 0 2.100 2.075 2.100 2.050 2.100 3,346,000 6,953,700 2.0782 0.885 0.875 0.885 0.864 0.885 7,935,826 0.8762 1.20%
2005-11-03 0 2.075 2.050 2.075 2.025 2.075 4,604,000 9,446,200 2.0517 0.875 0.864 0.875 0.854 0.875 10,919,469 0.8651 2.47%
2005-11-02 0 2.025 2.025 2.050 2.000 2.050 2,986,000 6,043,300 2.0239 0.854 0.854 0.864 0.843 0.864 7,082,002 0.8533 0.00%
2005-11-01 0 2.025 2.000 2.025 1.980 2.025 4,324,600 8,639,816 1.9978 0.854 0.843 0.854 0.835 0.854 10,256,807 0.8423 4.38%
2005-10-31 0 1.940 1.940 1.950 1.940 2.000 2,707,000 5,283,710 1.9519 0.818 0.818 0.822 0.818 0.843 6,420,288 0.8230 -0.51%
2005-10-28 0 1.950 1.930 1.950 1.930 1.960 3,338,000 6,488,200 1.9437 0.822 0.814 0.822 0.814 0.826 7,916,853 0.8195 -0.51%
2005-10-27 0 1.960 1.960 1.970 1.900 1.980 8,672,000 16,913,380 1.9503 0.826 0.826 0.831 0.801 0.835 20,567,689 0.8223 4.26%
2005-10-26 0 1.880 1.880 1.900 1.880 1.910 4,978,000 9,455,240 1.8994 0.793 0.793 0.801 0.793 0.805 11,806,498 0.8009 -1.05%
2005-10-25 0 1.900 1.890 1.900 1.880 1.910 2,188,000 4,150,060 1.8967 0.801 0.797 0.801 0.793 0.805 5,189,357 0.7997 1.06%
2005-10-24 0 1.880 1.850 1.880 1.850 1.940 5,036,000 9,489,480 1.8843 0.793 0.780 0.793 0.780 0.818 11,944,059 0.7945 -3.09%
2005-10-21 0 1.940 1.940 1.950 1.930 2.000 3,132,655 6,135,344 1.9585 0.818 0.818 0.822 0.814 0.843 7,429,829 0.8258 -1.02%
2005-10-20 0 1.960 1.950 1.960 1.950 1.970 1,012,000 1,984,700 1.9612 0.826 0.822 0.826 0.822 0.831 2,400,196 0.8269 1.03%
2005-10-19 0 1.940 1.940 1.950 1.920 1.990 4,090,000 8,006,140 1.9575 0.818 0.818 0.822 0.810 0.839 9,700,397 0.8253 -3.00%
2005-10-18 0 2.000 1.990 2.000 1.990 2.050 1,910,000 3,826,030 2.0032 0.843 0.839 0.843 0.839 0.864 4,530,014 0.8446 -1.23%
2005-10-17 0 2.025 1.990 2.025 1.970 2.025 3,468,000 6,921,080 1.9957 0.854 0.839 0.854 0.831 0.854 8,225,178 0.8415 2.79%
2005-10-14 0 1.970 1.970 1.980 1.960 2.025 9,429,000 18,707,588 1.9840 0.831 0.831 0.835 0.826 0.854 22,363,092 0.8365 -2.72%
2005-10-13 0 2.025 2.000 2.025 2.000 2.025 3,754,000 7,567,400 2.0158 0.854 0.843 0.854 0.843 0.854 8,903,494 0.8499 1.25%
2005-10-12 0 2.000 2.000 2.025 2.000 2.100 4,964,000 10,159,450 2.0466 0.843 0.843 0.854 0.843 0.885 11,773,294 0.8629 -2.44%
2005-10-10 0 2.050 2.050 2.075 2.050 2.075 1,868,000 3,849,400 2.0607 0.864 0.864 0.875 0.864 0.875 4,430,402 0.8689 0.00%
2005-10-07 0 2.050 2.050 2.075 2.050 2.100 2,044,000 4,214,600 2.0619 0.864 0.864 0.875 0.864 0.885 4,847,827 0.8694 -1.20%
2005-10-06 0 2.075 2.075 2.100 2.075 2.100 2,088,000 4,336,500 2.0769 0.875 0.875 0.885 0.875 0.885 4,952,183 0.8757 -1.19%
2005-10-05 0 2.100 2.100 2.125 2.100 2.150 4,960,000 10,529,200 2.1228 0.885 0.885 0.896 0.885 0.907 11,763,807 0.8951 -1.18%
2005-10-04 0 2.125 2.125 2.150 2.125 2.175 3,612,000 7,752,800 2.1464 0.896 0.896 0.907 0.896 0.917 8,566,708 0.9050 0.00%
2005-10-03 0 2.125 2.125 2.150 2.125 2.175 1,324,000 2,844,550 2.1485 0.896 0.896 0.907 0.896 0.917 3,140,178 0.9059 -1.16%
2005-09-30 0 2.150 2.150 2.175 2.150 2.175 2,460,000 5,307,500 2.1575 0.907 0.907 0.917 0.907 0.917 5,834,469 0.9097 -1.15%
2005-09-29 0 2.175 2.125 2.175 2.050 2.175 10,368,000 21,971,600 2.1192 0.917 0.896 0.917 0.864 0.917 24,590,152 0.8935 4.82%
2005-09-28 0 2.075 2.050 2.075 2.050 2.075 2,036,000 4,189,550 2.0577 0.875 0.864 0.875 0.864 0.875 4,828,853 0.8676 1.22%
2005-09-27 0 2.050 2.050 2.075 2.050 2.100 3,094,000 6,420,350 2.0751 0.864 0.864 0.875 0.864 0.885 7,338,149 0.8749 -2.38%
2005-09-26 0 2.100 2.075 2.100 2.075 2.100 2,138,000 4,453,650 2.0831 0.885 0.875 0.885 0.875 0.885 5,070,770 0.8783 0.00%
2005-09-23 0 2.100 2.075 2.100 2.075 2.100 1,852,000 3,858,800 2.0836 0.885 0.875 0.885 0.875 0.885 4,392,454 0.8785 0.00%
2005-09-22 0 2.100 2.075 2.100 2.075 2.125 3,130,000 6,566,400 2.0979 0.885 0.875 0.885 0.875 0.896 7,423,532 0.8845 -1.18%
2005-09-21 0 2.125 2.100 2.125 2.075 2.125 2,544,000 5,356,250 2.1054 0.896 0.885 0.896 0.875 0.896 6,033,695 0.8877 0.00%
2005-09-20 0 2.125 2.100 2.125 2.075 2.125 4,134,000 8,672,900 2.0979 0.896 0.885 0.896 0.875 0.896 9,804,754 0.8846 2.41%
2005-09-16 0 2.075 2.075 2.100 2.050 2.075 4,706,000 9,763,050 2.0746 0.875 0.875 0.885 0.864 0.875 11,161,386 0.8747 -1.19%
2005-09-15 0 2.100 2.075 2.100 2.075 2.100 940,000 1,958,050 2.0830 0.885 0.875 0.885 0.875 0.885 2,229,431 0.8783 0.00%
2005-09-14 0 2.100 2.075 2.100 2.075 2.100 2,058,000 4,309,100 2.0938 0.885 0.875 0.885 0.875 0.885 4,881,031 0.8828 1.20%
2005-09-13 0 2.075 2.075 2.100 2.075 2.100 3,910,000 8,200,000 2.0972 0.875 0.875 0.885 0.875 0.885 9,273,485 0.8842 -1.19%
2005-09-12 0 2.100 2.075 2.100 2.075 2.100 1,572,000 3,297,350 2.0976 0.885 0.875 0.885 0.875 0.885 3,728,368 0.8844 0.00%
2005-09-09 0 2.100 2.075 2.100 2.075 2.100 2,448,000 5,081,700 2.0759 0.885 0.875 0.885 0.875 0.885 5,806,008 0.8752 0.00%
2005-09-08 0 2.100 2.075 2.100 2.075 2.125 1,438,000 3,019,350 2.0997 0.885 0.875 0.885 0.875 0.896 3,410,555 0.8853 0.00%
2005-09-07 0 2.100 2.075 2.100 2.100 2.125 3,708,000 7,800,700 2.1037 0.885 0.875 0.885 0.885 0.896 8,794,395 0.8870 0.00%
2005-09-06 0 2.100 2.075 2.100 2.075 2.125 3,346,000 7,031,000 2.1013 0.885 0.875 0.885 0.875 0.896 7,935,826 0.8860 -1.18%
2005-09-05 0 2.125 2.100 2.125 2.100 2.125 2,430,000 5,141,550 2.1159 0.896 0.885 0.896 0.885 0.896 5,763,317 0.8921 1.19%
2005-09-02 0 2.100 2.100 2.125 2.100 2.150 4,354,000 9,233,100 2.1206 0.885 0.885 0.896 0.885 0.907 10,326,536 0.8941 -2.33%
2005-09-01 0 2.150 2.125 2.150 2.125 2.175 1,946,000 4,167,600 2.1416 0.907 0.896 0.907 0.896 0.917 4,615,397 0.9030 0.00%
2005-08-31 0 2.150 2.125 2.150 2.100 2.150 3,253,100 6,889,878 2.1179 0.907 0.896 0.907 0.885 0.907 7,715,492 0.8930 1.18%
2005-08-30 0 2.125 2.125 2.150 2.075 2.150 9,733,000 20,347,200 2.0905 0.896 0.896 0.907 0.875 0.907 23,084,100 0.8814 3.66%
2005-08-29 0 2.050 2.050 2.075 2.025 2.075 6,867,000 14,148,960 2.0604 0.864 0.864 0.875 0.854 0.875 16,286,707 0.8687 1.23%
2005-08-26 0 2.025 2.000 2.025 1.990 2.100 12,278,000 24,779,640 2.0182 0.854 0.843 0.854 0.839 0.885 29,120,166 0.8509 -2.41%
2005-08-25 0 2.075 2.075 2.100 2.075 2.125 3,842,000 8,044,500 2.0938 0.875 0.875 0.885 0.875 0.896 9,112,207 0.8828 -1.19%
2005-08-24 0 2.100 2.100 2.125 2.100 2.150 2,356,000 4,995,900 2.1205 0.885 0.885 0.896 0.885 0.907 5,587,808 0.8941 -2.33%
2005-08-23 0 2.150 2.125 2.150 2.125 2.150 2,335,000 5,012,925 2.1469 0.907 0.896 0.907 0.896 0.907 5,538,002 0.9052 -1.15%
2005-08-22 0 2.175 2.150 2.175 2.150 2.200 1,294,000 2,810,950 2.1723 0.917 0.907 0.917 0.907 0.928 3,069,026 0.9159 0.00%
2005-08-19 0 2.175 2.150 2.175 2.125 2.175 2,834,000 6,090,350 2.1490 0.917 0.907 0.917 0.896 0.917 6,721,498 0.9061 0.00%
2005-08-18 0 2.175 2.150 2.175 2.150 2.200 5,128,000 11,166,100 2.1775 0.917 0.907 0.917 0.907 0.928 12,162,259 0.9181 -1.14%
2005-08-17 0 2.200 2.175 2.200 2.150 2.200 3,682,000 8,046,840 2.1855 0.928 0.917 0.928 0.907 0.928 8,732,729 0.9215 0.00%
2005-08-16 0 2.200 2.175 2.200 2.150 2.200 5,170,000 11,281,200 2.1821 0.928 0.917 0.928 0.907 0.928 12,261,872 0.9200 0.00%
2005-08-15 0 2.200 2.200 2.225 2.200 2.225 1,552,000 3,422,700 2.2053 0.928 0.928 0.938 0.928 0.938 3,680,933 0.9298 0.00%
2005-08-12 0 2.200 2.200 2.225 2.200 2.225 4,410,000 9,717,050 2.2034 0.928 0.928 0.938 0.928 0.938 10,459,353 0.9290 0.00%
2005-08-11 0 2.200 2.200 2.225 2.200 2.250 2,930,000 6,503,450 2.2196 0.928 0.928 0.938 0.928 0.949 6,949,185 0.9359 -2.22%
2005-08-10 0 2.250 2.225 2.250 2.200 2.250 5,000,000 11,125,200 2.2250 0.949 0.938 0.949 0.928 0.949 11,858,677 0.9381 2.27%
2005-08-09 0 2.200 2.200 2.225 2.200 2.250 1,240,000 2,762,550 2.2279 0.928 0.928 0.938 0.928 0.949 2,940,952 0.9393 -2.22%
2005-08-08 0 2.250 2.225 2.250 2.200 2.250 2,302,000 5,114,200 2.2216 0.949 0.938 0.949 0.928 0.949 5,459,735 0.9367 1.12%
2005-08-05 0 2.225 2.200 2.250 2.200 2.250 5,310,000 11,841,600 2.2301 0.938 0.928 0.949 0.928 0.949 12,593,915 0.9403 1.14%
2005-08-04 0 2.200 2.200 2.225 2.200 2.250 4,238,000 9,385,200 2.2145 0.928 0.928 0.938 0.928 0.949 10,051,414 0.9337 -1.12%
2005-08-03 0 2.225 2.225 2.250 2.200 2.250 3,792,000 8,436,600 2.2248 0.938 0.938 0.949 0.928 0.949 8,993,620 0.9381 0.00%
2005-08-02 0 2.225 2.200 2.225 2.200 2.250 7,940,000 17,764,050 2.2373 0.938 0.928 0.938 0.928 0.949 18,831,579 0.9433 -1.11%
2005-08-01 0 2.250 2.250 2.275 2.225 2.275 4,988,000 11,213,700 2.2481 0.949 0.949 0.959 0.938 0.959 11,830,216 0.9479 0.00%
2005-07-29 0 2.250 2.225 2.250 2.225 2.275 4,784,000 10,683,023 2.2331 0.949 0.938 0.949 0.938 0.959 11,346,382 0.9415 0.00%
2005-07-28 0 2.250 2.225 2.250 2.225 2.275 5,784,000 12,974,573 2.2432 0.949 0.938 0.949 0.938 0.959 13,718,117 0.9458 1.12%
2005-07-27 0 2.225 2.225 2.250 2.225 2.275 5,479,347 12,301,996 2.2452 0.938 0.938 0.949 0.938 0.959 12,995,561 0.9466 -1.11%
2005-07-26 0 2.250 2.225 2.275 2.225 2.275 2,173,000 4,891,850 2.2512 0.949 0.938 0.959 0.938 0.959 5,153,781 0.9492 0.00%
2005-07-25 0 2.250 2.250 2.275 2.225 2.325 6,109,000 13,988,025 2.2897 0.949 0.949 0.959 0.938 0.980 14,488,931 0.9654 -2.17%
2005-07-22 0 2.300 2.300 2.325 2.300 2.350 3,534,000 8,173,950 2.3129 0.970 0.970 0.980 0.970 0.991 8,381,713 0.9752 1.10%
2005-07-21 0 2.275 2.250 2.275 2.250 2.300 4,464,000 10,143,550 2.2723 0.959 0.949 0.959 0.949 0.970 10,587,427 0.9581 0.00%
2005-07-20 0 2.275 2.250 2.275 2.225 2.275 7,509,400 16,905,325 2.2512 0.959 0.949 0.959 0.938 0.959 17,810,309 0.9492 2.25%
2005-07-19 0 2.225 2.200 2.225 2.200 2.225 1,098,000 2,441,600 2.2237 0.938 0.928 0.938 0.928 0.938 2,604,165 0.9376 0.00%
2005-07-18 0 2.225 2.225 2.250 2.225 2.250 2,074,000 4,615,650 2.2255 0.938 0.938 0.949 0.938 0.949 4,918,979 0.9383 0.00%
2005-07-15 0 2.225 2.200 2.250 2.200 2.250 2,952,000 6,544,700 2.2170 0.938 0.928 0.949 0.928 0.949 7,001,363 0.9348 1.14%
2005-07-14 0 2.200 2.200 2.225 2.200 2.225 3,338,000 7,394,550 2.2153 0.928 0.928 0.938 0.928 0.938 7,916,853 0.9340 0.00%
2005-07-13 0 2.200 2.175 2.200 2.175 2.225 3,236,000 7,114,850 2.1987 0.928 0.917 0.928 0.917 0.938 7,674,936 0.9270 0.00%
2005-07-12 0 2.200 2.175 2.200 2.200 2.225 5,322,000 11,710,950 2.2005 0.928 0.917 0.928 0.928 0.938 12,622,375 0.9278 0.00%
2005-07-11 0 2.200 2.200 2.225 2.200 2.250 3,964,000 8,809,350 2.2223 0.928 0.928 0.938 0.928 0.949 9,401,559 0.9370 -1.12%
2005-07-08 0 2.225 2.200 2.225 2.225 2.250 3,440,000 7,672,500 2.2304 0.938 0.928 0.938 0.938 0.949 8,158,770 0.9404 0.00%
2005-07-07 0 2.225 2.225 2.250 2.225 2.275 2,088,000 4,674,100 2.2386 0.938 0.938 0.949 0.938 0.959 4,952,183 0.9438 -2.20%
2005-07-06 0 2.275 2.250 2.275 2.225 2.275 6,714,000 15,129,100 2.2534 0.959 0.949 0.959 0.938 0.959 15,923,831 0.9501 2.25%
2005-07-05 0 2.225 2.225 2.250 2.200 2.250 2,716,000 6,043,400 2.2251 0.938 0.938 0.949 0.928 0.949 6,441,633 0.9382 -1.11%
2005-07-04 0 2.250 2.250 2.275 2.200 2.275 6,926,000 15,517,350 2.2404 0.949 0.949 0.959 0.928 0.959 16,426,639 0.9446 2.27%
2005-06-30 0 2.200 2.200 2.225 2.200 2.225 1,624,000 3,606,700 2.2209 0.928 0.928 0.938 0.928 0.938 3,851,698 0.9364 0.00%
2005-06-29 0 2.200 2.200 2.225 2.200 2.250 3,216,000 7,131,550 2.2175 0.928 0.928 0.938 0.928 0.949 7,627,501 0.9350 -1.12%
2005-06-28 0 2.225 2.200 2.225 2.200 2.250 2,080,000 4,626,350 2.2242 0.938 0.928 0.938 0.928 0.949 4,933,209 0.9378 -1.11%
2005-06-27 0 2.250 2.225 2.250 2.200 2.250 1,026,000 2,287,500 2.2295 0.949 0.938 0.949 0.928 0.949 2,433,400 0.9400 1.12%
2005-06-24 0 2.225 2.225 2.250 2.200 2.250 1,869,000 4,148,675 2.2197 0.938 0.938 0.949 0.928 0.949 4,432,773 0.9359 0.00%
2005-06-23 0 2.225 2.225 2.250 2.200 2.275 6,132,000 13,801,300 2.2507 0.938 0.938 0.949 0.928 0.959 14,543,481 0.9490 -2.20%
2005-06-22 0 2.275 2.250 2.275 2.225 2.275 2,189,000 4,925,100 2.2499 0.959 0.949 0.959 0.938 0.959 5,191,729 0.9486 2.25%
2005-06-21 0 2.225 2.225 2.250 2.200 2.250 1,895,000 4,218,525 2.2261 0.938 0.938 0.949 0.928 0.949 4,494,438 0.9386 -1.11%
2005-06-20 0 2.250 2.250 2.300 2.250 2.300 1,474,000 3,350,150 2.2728 0.949 0.949 0.970 0.949 0.970 3,495,938 0.9583 -1.10%
2005-06-17 0 2.275 2.275 2.300 2.275 2.300 3,167,854 7,273,132 2.2959 0.959 0.959 0.970 0.959 0.970 7,513,311 0.9680 -1.09%
2005-06-16 0 2.300 2.250 2.300 2.250 2.300 3,826,000 8,705,100 2.2752 0.970 0.949 0.970 0.949 0.970 9,074,259 0.9593 1.10%
2005-06-15 0 2.275 2.250 2.275 2.225 2.300 3,704,000 8,359,850 2.2570 0.959 0.949 0.959 0.938 0.970 8,784,908 0.9516 1.11%
2005-06-14 0 2.250 2.225 2.250 2.225 2.250 3,468,000 7,795,900 2.2480 0.949 0.938 0.949 0.938 0.949 8,225,178 0.9478 0.00%
2005-06-13 0 2.250 2.225 2.275 2.225 2.275 1,046,000 2,356,550 2.2529 0.949 0.938 0.959 0.938 0.959 2,480,835 0.9499 -1.10%
2005-06-10 0 2.275 2.250 2.275 2.250 2.275 2,590,000 5,890,300 2.2742 0.959 0.949 0.959 0.949 0.959 6,142,795 0.9589 1.11%
2005-06-09 0 2.250 2.250 2.275 2.250 2.325 3,490,000 8,009,150 2.2949 0.949 0.949 0.959 0.949 0.980 8,277,356 0.9676 -2.17%
2005-06-08 0 2.300 2.275 2.300 2.250 2.300 3,203,353 7,310,243 2.2821 0.970 0.959 0.970 0.949 0.970 7,597,505 0.9622 1.10%
2005-06-07 0 2.275 2.250 2.275 2.200 2.300 5,116,000 11,487,616 2.2454 0.959 0.949 0.959 0.928 0.970 12,133,798 0.9467 -1.09%
2005-06-06 0 2.300 2.250 2.300 2.200 2.300 8,386,000 18,974,500 2.2626 0.970 0.949 0.970 0.928 0.970 19,889,372 0.9540 3.37%
2005-06-03 0 2.225 2.200 2.225 2.150 2.225 4,730,000 10,444,274 2.2081 0.938 0.928 0.938 0.907 0.938 11,218,308 0.9310 2.30%
2005-06-02 0 2.175 2.150 2.175 2.150 2.175 2,734,000 5,909,800 2.1616 0.917 0.907 0.917 0.907 0.917 6,484,324 0.9114 0.00%
2005-06-01 0 2.175 2.150 2.175 2.150 2.175 1,128,845 2,436,311 2.1582 0.917 0.907 0.917 0.907 0.917 2,677,322 0.9100 0.00%
2005-05-31 0 2.175 2.150 2.175 2.150 2.200 1,756,000 3,823,050 2.1771 0.917 0.907 0.917 0.907 0.928 4,164,767 0.9180 -2.25%
2005-05-30 0 2.225 2.200 2.225 2.200 2.225 1,818,000 4,008,550 2.2049 0.938 0.928 0.938 0.928 0.938 4,311,815 0.9297 0.00%
2005-05-27 0 2.225 2.200 2.225 2.150 2.225 2,224,000 4,861,400 2.1859 0.938 0.928 0.938 0.907 0.938 5,274,739 0.9216 2.30%
2005-05-26 0 2.175 2.150 2.175 2.125 2.175 1,054,000 2,269,700 2.1534 0.917 0.907 0.917 0.896 0.917 2,499,809 0.9079 0.00%
2005-05-25 0 2.175 2.150 2.175 2.150 2.175 930,000 2,006,550 2.1576 0.917 0.907 0.917 0.907 0.917 2,205,714 0.9097 0.00%
2005-05-24 0 2.175 2.150 2.175 2.150 2.175 1,009,969 2,179,661 2.1581 0.917 0.907 0.917 0.907 0.917 2,395,379 0.9099 1.16%
2005-05-23 0 2.150 2.150 2.175 2.125 2.250 8,024,000 17,423,150 2.1714 0.907 0.907 0.917 0.896 0.949 19,030,804 0.9155 -5.49%
2005-05-20 0 2.275 2.250 2.275 2.250 2.275 1,686,000 3,795,300 2.2511 0.959 0.949 0.959 0.949 0.959 3,998,746 0.9491 0.00%
2005-05-19 0 2.275 2.275 2.300 2.250 2.300 3,346,000 7,614,450 2.2757 0.959 0.959 0.970 0.949 0.970 7,935,826 0.9595 2.25%
2005-05-18 0 2.225 2.200 2.250 2.200 2.250 3,786,000 8,401,460 2.2191 0.938 0.928 0.949 0.928 0.949 8,979,390 0.9356 0.00%
2005-05-17 0 2.225 2.225 2.250 2.150 2.325 6,974,000 15,620,508 2.2398 0.938 0.938 0.949 0.907 0.980 16,540,482 0.9444 -3.26%
2005-05-13 0 2.300 2.275 2.300 2.275 2.350 4,952,000 11,363,350 2.2947 0.970 0.959 0.970 0.959 0.991 11,744,833 0.9675 -1.08%
2005-05-12 0 2.325 2.325 2.350 2.325 2.375 1,680,000 3,948,550 2.3503 0.980 0.980 0.991 0.980 1.001 3,984,515 0.9910 -1.06%
2005-05-11 0 2.350 2.350 2.375 2.325 2.375 3,084,000 7,249,350 2.3506 0.991 0.991 1.001 0.980 1.001 7,314,432 0.9911 -1.05%
2005-05-10 0 2.375 2.350 2.375 2.300 2.375 3,834,000 8,987,100 2.3441 1.001 0.991 1.001 0.970 1.001 9,093,233 0.9883 2.15%
2005-05-09 0 2.325 2.300 2.325 2.300 2.350 2,032,000 4,698,550 2.3123 0.980 0.970 0.980 0.970 0.991 4,819,366 0.9749 -1.06%
2005-05-06 0 2.350 2.325 2.350 2.325 2.375 1,290,000 3,036,950 2.3542 0.991 0.980 0.991 0.980 1.001 3,059,539 0.9926 -1.05%
2005-05-05 0 2.375 2.350 2.375 2.350 2.400 2,890,000 6,867,600 2.3763 1.001 0.991 1.001 0.991 1.012 6,854,315 1.0019 1.06%
2005-05-04 0 2.350 2.325 2.350 2.325 2.400 872,000 2,065,800 2.3690 0.991 0.980 0.991 0.980 1.012 2,068,153 0.9989 -1.05%
2005-05-03 0 2.375 2.375 2.400 2.350 2.400 6,718,000 16,027,400 2.3857 1.001 1.001 1.012 0.991 1.012 15,933,318 1.0059 -1.04%
2005-04-29 0 2.400 2.375 2.400 2.300 2.400 6,874,000 16,073,450 2.3383 1.012 1.001 1.012 0.970 1.012 16,303,309 0.9859 2.13%
2005-04-28 0 2.350 2.325 2.350 2.275 2.350 11,050,000 25,664,500 2.3226 0.991 0.980 0.991 0.959 0.991 26,207,675 0.9793 4.81%
2005-04-27 0 2.275 2.275 2.300 2.250 2.300 2,358,000 5,351,850 2.2697 0.945 0.945 0.956 0.935 0.956 5,674,616 0.9431 -1.09%
2005-04-26 0 2.300 2.275 2.300 2.250 2.325 4,354,000 9,996,150 2.2959 0.956 0.945 0.956 0.935 0.966 10,478,065 0.9540 2.22%
2005-04-25 0 2.250 2.225 2.250 2.250 2.275 1,202,000 2,723,650 2.2659 0.935 0.925 0.935 0.935 0.945 2,892,658 0.9416 -1.10%
2005-04-22 0 2.275 2.250 2.275 2.200 2.275 2,146,000 4,807,400 2.2402 0.945 0.935 0.945 0.914 0.945 5,164,430 0.9309 2.25%
2005-04-21 0 2.225 2.225 2.250 2.200 2.250 2,624,000 5,836,650 2.2243 0.925 0.925 0.935 0.914 0.935 6,314,755 0.9243 -1.11%
2005-04-20 0 2.250 2.225 2.250 2.225 2.300 1,282,000 2,893,700 2.2572 0.935 0.925 0.935 0.925 0.956 3,085,181 0.9379 -1.10%
2005-04-19 0 2.275 2.250 2.275 2.225 2.275 2,930,000 6,639,750 2.2661 0.945 0.935 0.945 0.925 0.945 7,051,155 0.9417 1.11%
2005-04-18 0 2.250 2.225 2.250 2.200 2.250 5,942,000 13,262,850 2.2321 0.935 0.925 0.935 0.914 0.935 14,299,646 0.9275 -2.17%
2005-04-15 0 2.300 2.300 2.325 2.275 2.325 4,360,000 10,023,250 2.2989 0.956 0.956 0.966 0.945 0.966 10,492,504 0.9553 0.00%
2005-04-14 0 2.300 2.300 2.325 2.225 2.325 8,234,000 18,899,750 2.2953 0.956 0.956 0.966 0.925 0.966 19,815,430 0.9538 2.22%
2005-04-13 0 2.250 2.250 2.275 2.225 2.275 1,718,000 3,865,850 2.2502 0.935 0.935 0.945 0.925 0.945 4,134,432 0.9350 1.12%
2005-04-12 0 2.225 2.225 2.250 2.200 2.250 2,896,000 6,421,400 2.2173 0.925 0.925 0.935 0.914 0.935 6,969,333 0.9214 -1.11%
2005-04-11 0 2.250 2.225 2.250 2.225 2.275 2,950,000 6,639,500 2.2507 0.935 0.925 0.935 0.925 0.945 7,099,286 0.9352 -1.10%
2005-04-08 0 2.275 2.250 2.275 2.250 2.300 2,644,000 5,957,250 2.2531 0.945 0.935 0.945 0.935 0.956 6,362,885 0.9362 1.11%
2005-04-07 0 2.250 2.250 2.275 2.250 2.300 9,301,000 21,118,128 2.2705 0.935 0.935 0.945 0.935 0.956 22,383,206 0.9435 0.00%
2005-04-06 0 2.250 2.225 2.250 2.100 2.250 12,902,000 28,174,500 2.1837 0.935 0.925 0.935 0.873 0.935 31,049,148 0.9074 7.14%
2005-04-04 0 2.100 2.100 2.125 2.100 2.150 2,022,000 4,311,550 2.1323 0.873 0.873 0.883 0.873 0.893 4,866,019 0.8861 -2.33%
2005-04-01 0 2.150 2.125 2.150 2.075 2.150 6,027,000 12,727,900 2.1118 0.893 0.883 0.893 0.862 0.893 14,504,202 0.8775 1.18%
2005-03-31 0 2.125 2.100 2.125 2.100 2.150 3,994,000 8,543,550 2.1391 0.883 0.873 0.883 0.873 0.893 9,611,711 0.8889 1.19%
2005-03-30 0 2.100 2.100 2.125 2.100 2.150 3,132,000 6,651,300 2.1237 0.873 0.873 0.883 0.873 0.893 7,537,276 0.8825 -1.18%
2005-03-29 0 2.125 2.100 2.150 2.100 2.150 2,609,000 5,561,250 2.1316 0.883 0.873 0.893 0.873 0.893 6,278,657 0.8857 -1.16%
2005-03-24 0 2.150 2.125 2.150 2.125 2.175 2,888,000 6,197,650 2.1460 0.893 0.883 0.893 0.883 0.904 6,950,080 0.8917 -1.15%
2005-03-23 0 2.175 2.150 2.175 2.150 2.225 6,578,000 14,296,050 2.1733 0.904 0.893 0.904 0.893 0.925 15,830,204 0.9031 -2.25%
2005-03-22 0 2.225 2.225 2.250 2.225 2.250 1,276,000 2,846,500 2.2308 0.925 0.925 0.935 0.925 0.935 3,070,742 0.9270 -2.20%
2005-03-21 0 2.275 2.250 2.275 2.225 2.275 1,618,000 3,636,350 2.2474 0.945 0.935 0.945 0.925 0.945 3,893,778 0.9339 2.25%
2005-03-18 0 2.225 2.250 2.275 2.225 2.275 2,828,000 6,349,800 2.2453 0.925 0.935 0.945 0.925 0.945 6,805,688 0.9330 -1.11%
2005-03-17 0 2.250 2.250 2.275 2.250 2.275 3,136,000 7,060,000 2.2513 0.935 0.935 0.945 0.935 0.945 7,546,902 0.9355 -2.17%
2005-03-16 0 2.300 2.275 2.300 2.225 2.300 7,158,296 16,194,386 2.2623 0.956 0.945 0.956 0.925 0.956 17,226,708 0.9401 2.22%
2005-03-15 0 2.250 2.250 2.275 2.225 2.275 12,773,000 28,837,350 2.2577 0.935 0.935 0.945 0.925 0.945 30,738,704 0.9381 0.00%
2005-03-14 0 2.250 2.250 2.275 2.250 2.300 6,077,000 13,737,700 2.2606 0.935 0.935 0.945 0.935 0.956 14,624,529 0.9394 -2.17%
2005-03-11 0 2.300 2.275 2.300 2.275 2.325 4,760,000 10,958,650 2.3022 0.956 0.945 0.956 0.945 0.966 11,455,119 0.9567 0.00%
2005-03-10 0 2.300 2.300 2.325 2.275 2.325 3,004,000 6,928,300 2.3064 0.956 0.956 0.966 0.945 0.966 7,229,239 0.9584 -1.08%
2005-03-09 0 2.325 2.325 2.350 2.325 2.350 2,654,000 6,229,500 2.3472 0.966 0.966 0.977 0.966 0.977 6,386,951 0.9753 1.09%
2005-03-08 0 2.300 2.300 2.325 2.300 2.350 2,206,000 5,138,750 2.3294 0.956 0.956 0.966 0.956 0.977 5,308,822 0.9680 -1.08%
2005-03-07 0 2.325 2.300 2.325 2.300 2.375 4,806,000 11,253,850 2.3416 0.966 0.956 0.966 0.956 0.987 11,565,820 0.9730 1.09%
2005-03-04 0 2.300 2.300 2.325 2.300 2.375 3,852,000 8,938,850 2.3206 0.956 0.956 0.966 0.956 0.987 9,269,983 0.9643 -2.13%
2005-03-03 0 2.350 2.350 2.375 2.325 2.375 3,169,000 7,473,300 2.3583 0.977 0.977 0.987 0.966 0.987 7,626,318 0.9799 0.00%
2005-03-02 0 2.350 2.350 2.375 2.350 2.400 6,644,000 15,789,350 2.3765 0.977 0.977 0.987 0.977 0.997 15,989,036 0.9875 -1.05%
2005-03-01 0 2.375 2.350 2.375 2.325 2.375 4,498,000 10,574,600 2.3510 0.987 0.977 0.987 0.966 0.987 10,824,606 0.9769 0.00%
2005-02-28 0 2.375 2.350 2.375 2.350 2.400 5,446,000 12,924,450 2.3732 0.987 0.977 0.987 0.977 0.997 13,106,004 0.9861 2.15%
2005-02-25 0 2.325 2.325 2.350 2.325 2.375 6,707,000 15,739,275 2.3467 0.966 0.966 0.977 0.966 0.987 16,140,647 0.9751 -1.06%
2005-02-24 0 2.350 2.350 2.375 2.300 2.375 4,204,000 9,886,450 2.3517 0.977 0.977 0.987 0.956 0.987 10,117,084 0.9772 1.08%
2005-02-23 0 2.325 2.300 2.325 2.225 2.325 12,843,500 29,145,350 2.2693 0.966 0.956 0.966 0.925 0.966 30,908,365 0.9430 2.20%
2005-02-22 0 2.275 2.250 2.275 2.250 2.350 11,994,000 27,652,550 2.3055 0.945 0.935 0.945 0.935 0.977 28,864,012 0.9580 -3.19%
2005-02-21 0 2.350 2.350 2.375 2.325 2.375 2,900,000 6,807,600 2.3474 0.977 0.977 0.987 0.966 0.987 6,978,959 0.9754 0.00%
2005-02-18 0 2.350 2.350 2.375 2.325 2.375 720,000 1,692,300 2.3504 0.977 0.977 0.987 0.966 0.987 1,732,707 0.9767 0.00%
2005-02-17 0 2.350 2.350 2.375 2.325 2.375 4,932,000 11,601,550 2.3523 0.977 0.977 0.987 0.966 0.987 11,869,043 0.9775 -1.05%
2005-02-16 0 2.375 2.350 2.375 2.350 2.400 2,188,000 5,211,250 2.3817 0.987 0.977 0.987 0.977 0.997 5,265,504 0.9897 1.06%
2005-02-15 0 2.350 2.350 2.375 2.350 2.425 3,776,000 8,946,700 2.3694 0.977 0.977 0.987 0.977 1.008 9,087,086 0.9846 -3.09%
2005-02-14 0 2.425 2.400 2.425 2.400 2.475 4,318,000 10,476,800 2.4263 1.008 0.997 1.008 0.997 1.028 10,391,429 1.0082 -1.02%
2005-02-08 0 2.450 2.450 2.475 2.425 2.475 2,550,000 6,241,000 2.4475 1.018 1.018 1.028 1.008 1.028 6,136,671 1.0170 1.03%
2005-02-07 0 2.425 2.425 2.450 2.375 2.450 3,841,770 9,288,553 2.4178 1.008 1.008 1.018 0.987 1.018 9,245,364 1.0047 1.04%
2005-02-04 0 2.400 2.375 2.400 2.375 2.425 4,344,000 10,410,750 2.3966 0.997 0.987 0.997 0.987 1.008 10,453,999 0.9959 0.00%
2005-02-03 0 2.400 2.375 2.425 2.375 2.525 22,412,000 54,920,900 2.4505 0.997 0.987 1.008 0.987 1.049 53,935,320 1.0183 2.13%
2005-02-02 0 2.350 2.325 2.350 2.275 2.400 7,844,000 18,342,250 2.3384 0.977 0.966 0.977 0.945 0.997 18,876,881 0.9717 3.30%
2005-02-01 0 2.275 2.275 2.300 2.275 2.375 4,238,000 9,846,400 2.3234 0.945 0.945 0.956 0.945 0.987 10,198,906 0.9654 -1.09%
2005-01-31 0 2.300 2.300 2.325 2.300 2.400 2,440,000 5,723,300 2.3456 0.956 0.956 0.966 0.956 0.997 5,871,952 0.9747 -2.13%
2005-01-28 0 2.350 2.350 2.375 2.325 2.375 3,897,400 9,181,100 2.3557 0.977 0.977 0.987 0.966 0.987 9,379,240 0.9789 1.08%
2005-01-27 0 2.325 2.325 2.350 2.325 2.400 6,006,000 14,193,550 2.3632 0.966 0.966 0.977 0.966 0.997 14,453,665 0.9820 -1.06%
2005-01-26 0 2.350 2.325 2.350 2.300 2.350 3,528,000 8,222,800 2.3307 0.977 0.966 0.977 0.956 0.977 8,490,265 0.9685 2.17%
2005-01-25 0 2.300 2.275 2.300 2.250 2.300 4,454,000 10,111,250 2.2702 0.956 0.945 0.956 0.935 0.956 10,718,718 0.9433 2.22%
2005-01-24 0 2.250 2.250 2.275 2.250 2.325 2,468,000 5,592,300 2.2659 0.935 0.935 0.945 0.935 0.966 5,939,335 0.9416 -3.23%
2005-01-21 0 2.325 2.300 2.325 2.275 2.325 1,792,000 4,115,800 2.2968 0.966 0.956 0.966 0.945 0.966 4,312,515 0.9544 1.09%
2005-01-20 0 2.300 2.275 2.300 2.300 2.325 4,248,000 9,765,420 2.2988 0.956 0.945 0.956 0.956 0.966 10,222,972 0.9552 0.00%
2005-01-19 0 2.300 2.275 2.300 2.275 2.300 3,266,000 7,455,550 2.2828 0.956 0.945 0.956 0.945 0.956 7,859,752 0.9486 1.10%
2005-01-18 0 2.275 2.275 2.300 2.225 2.275 3,280,000 7,416,600 2.2612 0.945 0.945 0.956 0.925 0.945 7,893,443 0.9396 1.11%
2005-01-17 0 2.250 2.225 2.275 2.225 2.275 4,350,000 9,796,150 2.2520 0.935 0.925 0.945 0.925 0.945 10,468,438 0.9358 1.12%
2005-01-14 0 2.225 2.225 2.250 2.225 2.275 6,472,000 14,563,850 2.2503 0.925 0.925 0.935 0.925 0.945 15,575,111 0.9351 -2.20%
2005-01-13 0 2.275 2.275 2.300 2.225 2.300 4,132,000 9,304,600 2.2518 0.945 0.945 0.956 0.925 0.956 9,943,813 0.9357 1.11%
2005-01-12 0 2.250 2.225 2.250 2.225 2.275 8,166,000 18,384,000 2.2513 0.935 0.925 0.935 0.925 0.945 19,651,786 0.9355 -1.10%
2005-01-11 0 2.275 2.250 2.275 2.275 2.325 3,996,000 9,141,400 2.2876 0.945 0.935 0.945 0.945 0.966 9,616,524 0.9506 0.00%
2005-01-10 0 2.275 2.275 2.300 2.275 2.325 4,508,000 10,358,400 2.2978 0.945 0.945 0.956 0.945 0.966 10,848,671 0.9548 -1.09%
2005-01-07 0 2.300 2.275 2.300 2.275 2.350 8,846,000 20,342,750 2.2997 0.956 0.945 0.956 0.945 0.977 21,288,231 0.9556 -1.08%
2005-01-06 0 2.325 2.300 2.325 2.275 2.325 2,756,000 6,339,950 2.3004 0.966 0.956 0.966 0.945 0.966 6,632,418 0.9559 1.09%
2005-01-05 0 2.300 2.300 2.325 2.250 2.325 6,222,000 14,230,450 2.2871 0.956 0.956 0.966 0.935 0.966 14,973,477 0.9504 -2.13%
2005-01-04 0 2.350 2.300 2.350 2.300 2.350 3,028,000 7,000,150 2.3118 0.977 0.956 0.977 0.956 0.977 7,286,996 0.9606 2.17%
2005-01-03 0 2.300 2.300 2.350 2.300 2.350 1,672,000 3,874,350 2.3172 0.956 0.956 0.977 0.956 0.977 4,023,731 0.9629 0.00%
2004-12-31 0 2.300 2.275 2.300 2.300 2.350 9,726,000 22,443,950 2.3076 0.956 0.945 0.956 0.956 0.977 23,405,984 0.9589 -2.13%
2004-12-30 0 2.350 2.350 2.400 2.350 2.425 6,005,000 14,307,625 2.3826 0.977 0.977 0.997 0.977 1.008 14,451,258 0.9901 -3.09%
2004-12-29 0 2.425 2.400 2.425 2.350 2.425 3,646,000 8,736,150 2.3961 1.008 0.997 1.008 0.977 1.008 8,774,236 0.9957 3.19%
2004-12-28 0 2.350 2.325 2.375 2.325 2.375 1,378,000 3,243,650 2.3539 0.977 0.966 0.987 0.966 0.987 3,316,209 0.9781 0.00%
2004-12-24 0 2.350 2.325 2.350 2.300 2.350 1,917,000 4,461,075 2.3271 0.977 0.966 0.977 0.956 0.977 4,613,333 0.9670 0.00%
2004-12-23 0 2.350 2.325 2.350 2.300 2.350 4,800,000 11,199,700 2.3333 0.977 0.966 0.977 0.956 0.977 11,551,380 0.9696 2.17%
2004-12-22 0 2.300 2.300 2.325 2.300 2.375 4,036,000 9,447,000 2.3407 0.956 0.956 0.966 0.956 0.987 9,712,786 0.9726 -2.13%
2004-12-21 0 2.350 2.325 2.350 2.325 2.400 7,610,000 17,860,850 2.3470 0.977 0.966 0.977 0.966 0.997 18,313,751 0.9753 -1.05%
2004-12-20 0 2.375 2.350 2.375 2.325 2.400 3,676,000 8,719,750 2.3721 0.987 0.977 0.987 0.966 0.997 8,846,432 0.9857 1.06%
2004-12-17 0 2.350 2.350 2.375 2.300 2.400 7,216,000 16,982,450 2.3534 0.977 0.977 0.987 0.956 0.997 17,365,575 0.9779 -2.08%
2004-12-16 0 2.400 2.375 2.450 2.375 2.500 7,009,000 16,943,750 2.4174 0.997 0.987 1.018 0.987 1.039 16,867,422 1.0045 -4.00%
2004-12-15 0 2.500 2.475 2.525 2.400 2.525 7,404,000 18,170,186 2.4541 1.039 1.028 1.049 0.997 1.049 17,818,004 1.0198 3.09%
2004-12-14 0 2.425 2.400 2.425 2.400 2.450 2,960,000 7,168,050 2.4216 1.008 0.997 1.008 0.997 1.018 7,123,351 1.0063 1.04%
2004-12-13 0 2.400 2.400 2.425 2.400 2.450 6,650,000 16,165,100 2.4308 0.997 0.997 1.008 0.997 1.018 16,003,475 1.0101 -2.04%
2004-12-10 0 2.450 2.425 2.500 2.425 2.500 4,508,000 11,074,900 2.4567 1.018 1.008 1.039 1.008 1.039 10,848,671 1.0209 -2.00%
2004-12-09 0 2.500 2.475 2.500 2.450 2.500 4,420,000 10,934,450 2.4739 1.039 1.028 1.039 1.018 1.039 10,636,896 1.0280 0.00%
2004-12-08 0 2.500 2.475 2.500 2.475 2.525 4,444,000 11,092,300 2.4960 1.039 1.028 1.039 1.028 1.049 10,694,653 1.0372 -1.96%
2004-12-07 0 2.550 2.500 2.525 2.525 2.575 5,372,000 13,609,170 2.5334 1.060 1.039 1.049 1.049 1.070 12,927,920 1.0527 0.00%
2004-12-06 0 2.550 2.525 2.550 2.525 2.600 3,759,102 9,564,372 2.5443 1.060 1.049 1.060 1.049 1.080 9,046,420 1.0573 -0.97%
2004-12-03 0 2.575 2.550 2.575 2.550 2.700 10,772,000 28,105,974 2.6092 1.070 1.060 1.070 1.060 1.122 25,923,223 1.0842 -3.74%
2004-12-02 0 2.675 2.650 2.675 2.625 2.700 6,520,000 17,333,750 2.6586 1.112 1.101 1.112 1.091 1.122 15,690,625 1.1047 0.00%
2004-12-01 0 2.675 2.650 2.675 2.625 2.675 2,386,000 6,324,950 2.6509 1.112 1.101 1.112 1.091 1.112 5,741,999 1.1015 0.00%
2004-11-30 0 2.675 2.675 2.700 2.675 2.725 2,640,000 7,119,350 2.6967 1.112 1.112 1.122 1.112 1.132 6,353,259 1.1206 -0.93%
2004-11-29 0 2.700 2.700 2.725 2.675 2.750 4,492,000 12,189,850 2.7137 1.122 1.122 1.132 1.112 1.143 10,810,167 1.1276 0.93%
2004-11-26 0 2.675 2.650 2.675 2.650 2.725 3,674,000 9,880,900 2.6894 1.112 1.101 1.112 1.101 1.132 8,841,619 1.1175 1.90%
2004-11-25 0 2.625 2.625 2.650 2.600 2.700 2,222,700 5,906,935 2.6575 1.091 1.091 1.101 1.080 1.122 5,349,011 1.1043 -2.78%
2004-11-24 0 2.700 2.675 2.700 2.675 2.775 5,462,000 14,873,650 2.7231 1.122 1.112 1.122 1.112 1.153 13,144,508 1.1315 0.00%
2004-11-23 0 2.700 2.700 2.725 2.575 2.750 15,950,000 42,916,300 2.6907 1.122 1.122 1.132 1.070 1.143 38,384,274 1.1181 4.85%
2004-11-22 0 2.575 2.550 2.600 2.575 2.600 2,030,000 5,234,000 2.5783 1.070 1.060 1.080 1.070 1.080 4,885,271 1.0714 -0.96%
2004-11-19 0 2.600 2.600 2.625 2.600 2.650 1,992,000 5,210,100 2.6155 1.080 1.080 1.091 1.080 1.101 4,793,823 1.0868 -1.89%
2004-11-18 0 2.650 2.625 2.650 2.575 2.650 15,708,000 41,363,500 2.6333 1.101 1.091 1.101 1.070 1.101 37,801,892 1.0942 2.91%
2004-11-17 0 2.575 2.575 2.600 2.550 2.600 11,492,000 29,586,556 2.5745 1.070 1.070 1.080 1.060 1.080 27,655,930 1.0698 0.00%
2004-11-16 0 2.575 2.575 2.600 2.525 2.600 8,457,000 21,781,750 2.5756 1.070 1.070 1.080 1.049 1.080 20,352,088 1.0702 0.00%
2004-11-15 0 2.575 2.550 2.575 2.525 2.575 11,205,000 28,520,015 2.5453 1.070 1.060 1.070 1.049 1.070 26,965,253 1.0577 0.00%
2004-11-12 0 2.575 2.550 2.575 2.525 2.575 7,168,000 18,336,012 2.5580 1.070 1.060 1.070 1.049 1.070 17,250,061 1.0630 1.98%
2004-11-11 0 2.525 2.525 2.550 2.500 2.575 6,904,000 17,609,892 2.5507 1.049 1.049 1.060 1.039 1.070 16,614,735 1.0599 -1.94%
2004-11-10 0 2.575 2.575 2.600 2.500 2.625 19,510,000 50,145,000 2.5702 1.070 1.070 1.080 1.039 1.091 46,951,548 1.0680 1.98%
2004-11-09 0 2.525 2.500 2.525 2.475 2.525 4,089,200 10,214,520 2.4979 1.049 1.039 1.049 1.028 1.049 9,840,813 1.0380 2.02%
2004-11-08 0 2.475 2.475 2.500 2.475 2.525 5,296,000 13,241,295 2.5002 1.028 1.028 1.039 1.028 1.049 12,745,023 1.0389 -1.00%
2004-11-05 0 2.500 2.475 2.500 2.475 2.525 7,202,000 18,013,050 2.5011 1.039 1.028 1.039 1.028 1.049 17,331,884 1.0393 0.00%
2004-11-04 0 2.500 2.475 2.500 2.475 2.500 4,950,000 12,362,700 2.4975 1.039 1.028 1.039 1.028 1.039 11,912,361 1.0378 1.01%
2004-11-03 0 2.475 2.475 2.500 2.475 2.525 6,546,000 16,348,000 2.4974 1.028 1.028 1.039 1.028 1.049 15,753,195 1.0378 -1.98%
2004-11-02 0 2.525 2.525 2.550 2.475 2.525 8,686,000 21,719,850 2.5006 1.049 1.049 1.060 1.028 1.049 20,903,185 1.0391 1.00%
2004-11-01 0 2.500 2.475 2.500 2.450 2.500 1,979,500 4,922,450 2.4867 1.039 1.028 1.039 1.018 1.039 4,763,741 1.0333 0.00%
2004-10-29 0 2.500 2.475 2.500 2.475 2.500 4,288,000 10,683,136 2.4914 1.039 1.028 1.039 1.028 1.039 10,319,233 1.0353 -2.91%
2004-10-28 0 2.575 2.550 2.575 2.500 2.600 9,653,000 24,542,125 2.5424 1.070 1.060 1.070 1.039 1.080 23,230,307 1.0565 4.04%
2004-10-27 0 2.475 2.475 2.500 2.450 2.500 4,238,000 10,573,950 2.4950 1.028 1.028 1.039 1.018 1.039 10,198,906 1.0368 -1.00%
2004-10-26 0 2.500 2.475 2.500 2.475 2.525 9,110,000 22,802,550 2.5030 1.039 1.028 1.039 1.028 1.049 21,923,557 1.0401 -0.99%
2004-10-25 0 2.525 2.500 2.525 2.475 2.550 15,170,000 38,061,800 2.5090 1.049 1.039 1.049 1.028 1.060 36,507,175 1.0426 -2.88%
2004-10-21 0 2.600 2.600 2.625 2.575 2.650 5,336,000 13,916,250 2.6080 1.080 1.080 1.091 1.070 1.101 12,841,284 1.0837 -0.95%
2004-10-20 0 2.625 2.625 2.650 2.600 2.650 10,586,000 27,750,550 2.6214 1.091 1.091 1.101 1.080 1.101 25,475,607 1.0893 -0.94%
2004-10-19 0 2.650 2.650 2.675 2.525 2.675 14,452,000 37,714,100 2.6096 1.101 1.101 1.112 1.049 1.112 34,779,281 1.0844 4.95%
2004-10-18 0 2.525 2.525 2.550 2.475 2.525 4,540,000 11,384,400 2.5076 1.049 1.049 1.060 1.028 1.049 10,925,681 1.0420 0.00%
2004-10-15 0 2.525 2.500 2.525 2.450 2.525 2,404,000 5,972,200 2.4843 1.049 1.039 1.049 1.018 1.049 5,785,316 1.0323 1.00%
2004-10-14 0 2.500 2.475 2.500 2.475 2.550 6,788,000 16,978,600 2.5013 1.039 1.028 1.039 1.028 1.060 16,335,577 1.0394 -1.96%
2004-10-13 0 2.550 2.525 2.550 2.550 2.625 10,464,000 27,057,400 2.5858 1.060 1.049 1.060 1.060 1.091 25,182,009 1.0745 -1.92%
2004-10-12 0 2.600 2.575 2.600 2.575 2.625 7,768,000 20,209,550 2.6016 1.080 1.070 1.080 1.070 1.091 18,693,984 1.0811 0.00%
2004-10-11 0 2.600 2.575 2.600 2.550 2.600 5,532,000 14,346,650 2.5934 1.080 1.070 1.080 1.060 1.080 13,312,966 1.0776 0.00%
2004-10-08 0 2.600 2.575 2.600 2.525 2.625 19,308,000 50,062,750 2.5929 1.080 1.070 1.080 1.049 1.091 46,465,427 1.0774 0.97%
2004-10-07 0 2.575 2.550 2.575 2.525 2.575 2,630,000 6,705,300 2.5495 1.070 1.060 1.070 1.049 1.070 6,329,194 1.0594 1.98%
2004-10-06 0 2.525 2.525 2.550 2.500 2.575 2,982,000 7,591,850 2.5459 1.049 1.049 1.060 1.039 1.070 7,176,295 1.0579 0.00%
2004-10-05 0 2.525 2.525 2.550 2.500 2.600 9,670,000 24,714,050 2.5557 1.049 1.049 1.060 1.039 1.080 23,271,218 1.0620 -0.98%
2004-10-04 0 2.550 2.550 2.575 2.550 2.625 5,418,000 14,020,918 2.5878 1.060 1.060 1.070 1.060 1.091 13,038,621 1.0753 0.00%
2004-09-30 0 2.550 2.525 2.575 2.450 2.575 6,438,000 16,369,050 2.5426 1.060 1.049 1.070 1.018 1.070 15,493,289 1.0565 4.08%
2004-09-28 0 2.450 2.450 2.475 2.450 2.500 4,866,000 12,068,450 2.4802 1.018 1.018 1.028 1.018 1.039 11,710,212 1.0306 -2.00%
2004-09-27 0 2.500 2.475 2.500 2.475 2.550 3,678,391 9,196,728 2.5002 1.039 1.028 1.039 1.028 1.060 8,852,186 1.0389 0.00%
2004-09-24 0 2.500 2.475 2.525 2.475 2.525 15,220,000 38,128,600 2.5052 1.039 1.028 1.049 1.028 1.049 36,627,502 1.0410 -0.99%
2004-09-23 0 2.525 2.500 2.525 2.475 2.525 5,824,000 14,624,600 2.5111 1.049 1.039 1.049 1.028 1.049 14,015,675 1.0434 -0.98%
2004-09-22 0 2.550 2.550 2.575 2.550 2.625 11,106,000 28,808,600 2.5940 1.060 1.060 1.070 1.060 1.091 26,727,006 1.0779 -0.97%
2004-09-21 0 2.575 2.575 2.600 2.550 2.625 6,578,000 17,057,100 2.5931 1.070 1.070 1.080 1.060 1.091 15,830,204 1.0775 -1.90%
2004-09-20 0 2.625 2.625 2.650 2.550 2.650 14,608,000 37,955,000 2.5982 1.091 1.091 1.101 1.060 1.101 35,154,701 1.0797 2.94%
2004-09-17 0 2.550 2.550 2.575 2.475 2.550 17,242,000 43,407,975 2.5176 1.060 1.060 1.070 1.028 1.060 41,493,521 1.0461 4.08%
2004-09-16 0 2.450 2.425 2.450 2.350 2.450 4,748,000 11,456,250 2.4129 1.018 1.008 1.018 0.977 1.018 11,426,240 1.0026 4.26%
2004-09-15 0 2.350 2.350 2.400 2.350 2.425 5,908,000 14,046,950 2.3776 0.977 0.977 0.997 0.977 1.008 14,217,824 0.9880 0.00%
2004-09-14 0 2.350 2.350 2.400 2.350 2.425 1,968,000 4,691,950 2.3841 0.977 0.977 0.997 0.977 1.008 4,736,066 0.9907 -3.09%
2004-09-13 0 2.425 2.400 2.425 2.375 2.425 2,870,000 6,906,100 2.4063 1.008 0.997 1.008 0.987 1.008 6,906,763 0.9999 1.04%
2004-09-10 0 2.400 2.375 2.400 2.350 2.400 6,987,900 16,632,310 2.3802 0.997 0.987 0.997 0.977 0.997 16,816,644 0.9890 2.13%
2004-09-09 0 2.350 2.350 2.375 2.325 2.375 6,070,000 14,338,650 2.3622 0.977 0.977 0.987 0.966 0.987 14,607,683 0.9816 0.00%
2004-09-08 0 2.350 2.350 2.375 2.350 2.425 7,690,000 18,321,800 2.3825 0.977 0.977 0.987 0.977 1.008 18,506,274 0.9900 0.00%
2004-09-07 0 2.350 2.350 2.375 2.300 2.375 6,622,000 15,504,650 2.3414 0.977 0.977 0.987 0.956 0.987 15,936,092 0.9729 1.08%
2004-09-06 0 2.325 2.300 2.325 2.225 2.350 8,474,000 19,291,450 2.2765 0.966 0.956 0.966 0.925 0.977 20,392,999 0.9460 3.33%
2004-09-03 0 2.250 2.200 2.225 2.225 2.350 4,314,000 9,848,800 2.2830 0.935 0.914 0.925 0.925 0.977 10,381,803 0.9487 -2.17%
2004-09-02 0 2.300 2.300 2.325 2.300 2.375 3,214,000 7,478,750 2.3269 0.956 0.956 0.966 0.956 0.987 7,734,612 0.9669 -3.16%
2004-09-01 0 2.375 2.375 2.400 2.225 2.400 9,216,000 21,242,050 2.3049 0.987 0.987 0.997 0.925 0.997 22,178,650 0.9578 5.27%
2004-08-31 0 2.275 2.250 2.275 2.250 2.300 2,008,000 4,552,000 2.2669 0.938 0.927 0.938 0.927 0.948 4,872,680 0.9342 -1.09%
2004-08-30 0 2.300 2.275 2.300 2.250 2.300 3,866,000 8,803,300 2.2771 0.948 0.938 0.948 0.927 0.948 9,381,364 0.9384 1.10%
2004-08-27 0 2.275 2.250 2.275 2.225 2.275 3,244,000 7,312,150 2.2541 0.938 0.927 0.938 0.917 0.938 7,871,998 0.9289 1.11%
2004-08-26 0 2.250 2.250 2.275 2.225 2.300 3,218,000 7,278,950 2.2619 0.927 0.927 0.938 0.917 0.948 7,808,906 0.9321 1.12%
2004-08-25 0 2.225 2.225 2.250 2.175 2.250 3,250,000 7,230,750 2.2248 0.917 0.917 0.927 0.896 0.927 7,886,558 0.9168 2.30%
2004-08-24 0 2.175 2.150 2.175 2.150 2.200 2,208,000 4,795,800 2.1720 0.896 0.886 0.896 0.886 0.907 5,358,006 0.8951 -2.25%
2004-08-23 0 2.225 2.175 2.225 2.175 2.225 2,664,000 5,868,050 2.2027 0.917 0.896 0.917 0.896 0.917 6,464,551 0.9077 1.14%
2004-08-20 0 2.200 2.200 2.225 2.175 2.200 10,430,000 22,891,400 2.1948 0.907 0.907 0.917 0.896 0.907 25,309,785 0.9044 1.15%
2004-08-19 0 2.175 2.175 2.200 2.175 2.250 19,654,000 43,178,210 2.1969 0.896 0.896 0.907 0.896 0.927 47,693,051 0.9053 -2.25%
2004-08-18 0 2.225 2.200 2.225 2.000 2.225 17,556,000 37,870,650 2.1571 0.917 0.907 0.917 0.824 0.917 42,601,974 0.8889 9.88%
2004-08-17 0 2.025 2.000 2.025 2.000 2.050 11,092,000 22,340,450 2.0141 0.834 0.824 0.834 0.824 0.845 26,916,216 0.8300 1.25%
2004-08-16 0 2.000 2.000 2.025 2.000 2.075 5,556,000 11,269,800 2.0284 0.824 0.824 0.834 0.824 0.855 13,482,375 0.8359 -2.44%
2004-08-13 0 2.050 2.050 2.075 2.025 2.100 22,444,000 46,035,950 2.0511 0.845 0.845 0.855 0.834 0.865 54,463,358 0.8453 -4.65%
2004-08-12 0 2.150 2.125 2.150 2.075 2.200 14,402,000 30,449,580 2.1143 0.886 0.876 0.886 0.855 0.907 34,948,373 0.8713 -2.27%
2004-08-11 0 2.200 2.175 2.200 2.175 2.275 7,178,000 15,830,900 2.2055 0.907 0.896 0.907 0.896 0.938 17,418,374 0.9089 -3.30%
2004-08-10 0 2.275 2.250 2.275 2.225 2.300 5,376,000 12,198,100 2.2690 0.938 0.927 0.938 0.917 0.948 13,045,581 0.9350 -1.09%
2004-08-09 0 2.300 2.275 2.300 2.275 2.325 5,146,000 11,873,550 2.3073 0.948 0.938 0.948 0.938 0.958 12,487,455 0.9508 0.00%
2004-08-06 0 2.300 2.275 2.300 2.275 2.325 3,908,000 9,005,526 2.3044 0.948 0.938 0.948 0.938 0.958 9,483,283 0.9496 -3.16%
2004-08-05 0 2.375 2.350 2.375 2.300 2.375 5,048,000 11,722,000 2.3221 0.979 0.968 0.979 0.948 0.979 12,249,645 0.9569 2.15%
2004-08-04 0 2.325 2.300 2.350 2.275 2.325 4,862,000 11,152,100 2.2937 0.958 0.948 0.968 0.938 0.958 11,798,291 0.9452 0.00%
2004-08-03 0 2.325 2.325 2.350 2.300 2.350 6,312,000 14,683,950 2.3264 0.958 0.958 0.968 0.948 0.968 15,316,909 0.9587 -1.06%
2004-08-02 0 2.350 2.325 2.350 2.325 2.375 3,600,000 8,420,450 2.3390 0.968 0.958 0.968 0.958 0.979 8,735,880 0.9639 -1.05%
2004-07-30 0 2.375 2.350 2.375 2.350 2.400 4,059,000 9,673,775 2.3833 0.979 0.968 0.979 0.968 0.989 9,849,705 0.9821 0.00%
2004-07-29 0 2.375 2.350 2.375 2.325 2.400 4,150,000 9,764,600 2.3529 0.979 0.968 0.979 0.958 0.989 10,070,528 0.9696 -1.04%
2004-07-28 0 2.400 2.375 2.400 2.375 2.425 4,378,000 10,497,350 2.3978 0.989 0.979 0.989 0.979 0.999 10,623,801 0.9881 1.05%
2004-07-27 0 2.375 2.350 2.375 2.350 2.400 2,902,000 6,877,200 2.3698 0.979 0.968 0.979 0.968 0.989 7,042,090 0.9766 2.15%
2004-07-26 0 2.325 2.325 2.350 2.300 2.350 6,147,000 14,379,210 2.3392 0.958 0.958 0.968 0.948 0.968 14,916,515 0.9640 -1.06%
2004-07-23 0 2.350 2.325 2.350 2.300 2.400 10,711,000 25,251,363 2.3575 0.968 0.958 0.968 0.948 0.989 25,991,669 0.9715 -1.05%
2004-07-22 0 2.375 2.375 2.400 2.375 2.500 6,038,400 14,633,550 2.4234 0.979 0.979 0.989 0.979 1.030 14,652,982 0.9987 -4.04%
2004-07-21 0 2.475 2.500 2.525 2.475 2.575 4,499,000 11,318,950 2.5159 1.020 1.030 1.041 1.020 1.061 10,917,423 1.0368 -1.00%
2004-07-20 0 2.500 2.475 2.500 2.450 2.550 3,880,000 9,678,950 2.4946 1.030 1.020 1.030 1.010 1.051 9,415,337 1.0280 -1.96%
2004-07-19 0 2.550 2.525 2.550 2.425 2.550 8,776,000 21,879,362 2.4931 1.051 1.041 1.051 0.999 1.051 21,296,134 1.0274 3.03%
2004-07-16 0 2.475 2.425 2.475 2.350 2.475 4,334,000 10,549,000 2.4340 1.020 0.999 1.020 0.968 1.020 10,517,029 1.0030 5.32%
2004-07-15 0 2.350 2.325 2.350 2.325 2.400 3,222,000 7,534,500 2.3385 0.968 0.958 0.968 0.958 0.989 7,818,612 0.9637 -1.05%
2004-07-14 0 2.375 2.350 2.375 2.350 2.400 5,942,000 14,194,800 2.3889 0.979 0.968 0.979 0.968 0.989 14,419,055 0.9844 0.00%
2004-07-13 0 2.375 2.350 2.375 2.325 2.400 7,098,000 16,818,050 2.3694 0.979 0.968 0.979 0.958 0.989 17,224,243 0.9764 0.00%
2004-07-12 0 2.375 2.350 2.400 2.350 2.450 6,700,000 15,979,250 2.3850 0.979 0.968 0.989 0.968 1.010 16,258,443 0.9828 -3.06%
2004-07-09 0 2.450 2.425 2.450 2.425 2.475 7,560,000 18,483,300 2.4449 1.010 0.999 1.010 0.999 1.020 18,345,348 1.0075 0.00%
2004-07-08 0 2.450 2.450 2.475 2.450 2.625 11,827,000 29,577,175 2.5008 1.010 1.010 1.020 1.010 1.082 28,699,792 1.0306 -5.77%
2004-07-07 0 2.600 2.600 2.625 2.600 2.650 8,454,000 22,195,400 2.6254 1.071 1.071 1.082 1.071 1.092 20,514,758 1.0819 -1.89%
2004-07-06 0 2.650 2.625 2.650 2.600 2.650 9,044,000 23,701,300 2.6207 1.092 1.082 1.092 1.071 1.092 21,946,471 1.0800 1.92%
2004-07-05 0 2.600 2.575 2.600 2.550 2.625 9,620,000 24,827,400 2.5808 1.071 1.061 1.071 1.051 1.082 23,344,212 1.0635 0.00%
2004-07-02 0 2.600 2.575 2.600 2.500 2.625 11,162,000 28,686,900 2.5701 1.071 1.061 1.071 1.030 1.082 27,086,081 1.0591 -0.95%
2004-06-30 0 2.625 2.600 2.625 2.550 2.650 9,596,000 25,031,150 2.6085 1.082 1.071 1.082 1.051 1.092 23,285,973 1.0749 2.94%
2004-06-29 0 2.550 2.525 2.550 2.525 2.600 5,580,000 14,251,050 2.5540 1.051 1.041 1.051 1.041 1.071 13,540,614 1.0525 -0.97%
2004-06-28 0 2.575 2.550 2.575 2.525 2.600 4,830,000 12,330,800 2.5530 1.061 1.051 1.061 1.041 1.071 11,720,639 1.0521 0.98%
2004-06-25 0 2.550 2.550 2.575 2.500 2.600 13,498,000 34,436,738 2.5512 1.051 1.051 1.061 1.030 1.071 32,754,696 1.0514 0.00%
2004-06-24 0 2.550 2.550 2.575 2.450 2.600 20,455,000 51,537,350 2.5195 1.051 1.051 1.061 1.010 1.071 49,636,784 1.0383 5.15%
2004-06-23 0 2.425 2.400 2.425 2.375 2.450 6,876,000 16,536,800 2.4050 0.999 0.989 0.999 0.979 1.010 16,685,530 0.9911 1.04%
2004-06-21 0 2.400 2.425 2.450 2.325 2.450 2,892,000 6,895,550 2.3844 0.989 0.999 1.010 0.958 1.010 7,017,823 0.9826 0.00%
2004-06-18 0 2.400 2.375 2.400 2.275 2.450 20,376,000 47,793,228 2.3456 0.989 0.979 0.989 0.938 1.010 49,445,080 0.9666 -4.00%
2004-06-17 0 2.500 2.475 2.500 2.425 2.650 13,947,000 35,049,175 2.5130 1.030 1.020 1.030 0.999 1.092 33,844,254 1.0356 -5.66%
2004-06-16 0 2.650 2.650 2.675 2.575 2.650 21,092,368 55,161,979 2.6153 1.092 1.092 1.102 1.061 1.092 51,183,442 1.0777 1.92%
2004-06-15 0 2.600 2.575 2.600 2.500 2.600 16,938,000 43,426,300 2.5638 1.071 1.061 1.071 1.030 1.071 41,102,315 1.0565 1.96%
2004-06-14 0 2.550 2.525 2.550 2.475 2.650 21,540,000 55,176,800 2.5616 1.051 1.041 1.051 1.020 1.092 52,269,681 1.0556 -2.86%
2004-06-11 0 2.625 2.600 2.625 2.400 2.650 36,256,000 92,762,550 2.5585 1.082 1.071 1.082 0.989 1.092 87,980,017 1.0544 9.37%
2004-06-10 0 2.400 2.375 2.400 2.300 2.400 15,932,000 37,879,740 2.3776 0.989 0.979 0.989 0.948 0.989 38,661,122 0.9798 1.05%
2004-06-09 0 2.375 2.350 2.375 2.350 2.450 4,922,000 11,797,700 2.3969 0.979 0.968 0.979 0.968 1.010 11,943,889 0.9878 -2.06%
2004-06-08 0 2.425 2.425 2.450 2.425 2.475 8,827,634 21,642,422 2.4517 0.999 0.999 1.010 0.999 1.020 21,421,431 1.0103 0.00%
2004-06-07 0 2.425 2.425 2.450 2.325 2.475 12,084,000 29,265,650 2.4219 0.999 0.999 1.010 0.958 1.020 29,323,437 0.9980 5.43%
2004-06-04 0 2.300 2.300 2.325 2.275 2.325 5,540,000 12,818,600 2.3138 0.948 0.948 0.958 0.938 0.958 13,443,548 0.9535 1.10%
2004-06-03 0 2.275 2.275 2.300 2.225 2.400 8,100,000 18,596,100 2.2958 0.938 0.938 0.948 0.917 0.989 19,655,730 0.9461 -4.21%
2004-06-02 0 2.375 2.350 2.375 2.350 2.400 3,954,000 9,394,100 2.3758 0.979 0.968 0.979 0.968 0.989 9,594,908 0.9791 0.00%
2004-06-01 0 2.375 2.350 2.375 2.350 2.450 9,474,000 22,635,500 2.3892 0.979 0.968 0.979 0.968 1.010 22,989,924 0.9846 -2.06%
2004-05-31 0 2.425 2.400 2.425 2.375 2.475 8,954,000 21,760,752 2.4303 0.999 0.989 0.999 0.979 1.020 21,728,074 1.0015 -2.02%
2004-05-28 0 2.475 2.475 2.500 2.475 2.625 16,868,000 42,910,950 2.5439 1.020 1.020 1.030 1.020 1.082 40,932,450 1.0483 -1.98%
2004-05-27 0 2.525 2.500 2.525 2.450 2.550 14,130,000 35,626,900 2.5214 1.041 1.030 1.041 1.010 1.051 34,288,328 1.0390 4.47%
2004-05-25 0 2.450 2.425 2.475 2.375 2.475 19,636,000 47,720,214 2.4302 0.996 0.986 1.006 0.966 1.006 48,299,942 0.9880 2.08%
2004-05-24 0 2.400 2.375 2.400 2.225 2.400 12,398,000 28,408,550 2.2914 0.976 0.966 0.976 0.905 0.976 30,496,164 0.9315 7.87%
2004-05-21 0 2.225 2.200 2.225 2.100 2.250 7,022,000 15,386,050 2.1911 0.905 0.894 0.905 0.854 0.915 17,272,469 0.8908 3.49%
2004-05-20 0 2.150 2.125 2.150 2.100 2.200 9,182,000 19,870,400 2.1641 0.874 0.864 0.874 0.854 0.894 22,585,561 0.8798 -2.27%
2004-05-19 0 2.200 2.175 2.200 2.100 2.200 7,838,000 17,015,550 2.1709 0.894 0.884 0.894 0.854 0.894 19,279,637 0.8826 7.32%
2004-05-18 0 2.050 2.025 2.050 1.980 2.050 3,516,000 7,105,960 2.0210 0.833 0.823 0.833 0.805 0.833 8,648,533 0.8216 3.02%
2004-05-17 0 1.990 1.990 2.000 1.960 2.125 7,724,070 15,603,540 2.0201 0.809 0.809 0.813 0.797 0.864 18,999,396 0.8213 -1.73%
2004-05-14 0 2.025 2.025 2.075 2.025 2.175 9,087,070 18,912,347 2.0812 0.823 0.823 0.844 0.823 0.884 22,352,055 0.8461 -7.95%
2004-05-13 0 2.200 2.150 2.200 2.100 2.225 8,512,060 18,358,834 2.1568 0.894 0.874 0.894 0.854 0.905 20,937,666 0.8768 -1.12%
2004-05-12 0 2.225 2.225 2.250 2.175 2.300 8,730,000 19,475,400 2.2309 0.905 0.905 0.915 0.884 0.935 21,473,747 0.9069 1.14%
2004-05-11 0 2.200 2.175 2.200 2.150 2.225 8,227,800 18,018,920 2.1900 0.894 0.884 0.894 0.874 0.905 20,238,453 0.8903 0.00%
2004-05-10 0 2.200 2.200 2.225 2.175 2.350 11,724,000 26,158,200 2.2312 0.894 0.894 0.905 0.884 0.955 28,838,283 0.9071 -7.37%
2004-05-07 0 2.375 2.375 2.400 2.350 2.400 4,864,000 11,615,350 2.3880 0.966 0.966 0.976 0.955 0.976 11,964,296 0.9708 -2.06%
2004-05-06 0 2.425 2.425 2.450 2.425 2.450 2,748,600 6,668,080 2.4260 0.986 0.986 0.996 0.986 0.996 6,760,910 0.9863 0.00%
2004-05-05 0 2.425 2.400 2.425 2.375 2.475 5,429,000 13,097,675 2.4125 0.986 0.976 0.986 0.966 1.006 13,354,063 0.9808 0.00%
2004-05-04 0 2.425 2.425 2.450 2.325 2.450 11,544,000 27,839,700 2.4116 0.986 0.986 0.996 0.945 0.996 28,395,525 0.9804 5.43%
2004-05-03 0 2.300 2.275 2.300 2.200 2.325 6,416,000 14,696,750 2.2906 0.935 0.925 0.935 0.894 0.945 15,781,851 0.9312 3.37%
2004-04-30 0 2.225 2.225 2.250 2.100 2.250 8,636,400 18,673,680 2.1622 0.905 0.905 0.915 0.854 0.915 21,243,513 0.8790 1.14%
2004-04-29 0 2.200 2.175 2.200 2.150 2.325 14,722,000 32,800,328 2.2280 0.894 0.884 0.894 0.874 0.945 36,212,658 0.9058 -7.37%
2004-04-28 0 2.375 2.350 2.375 2.325 2.375 5,970,000 14,015,450 2.3476 0.966 0.955 0.966 0.945 0.966 14,684,796 0.9544 1.06%
2004-04-27 0 2.350 2.325 2.350 2.325 2.400 3,970,000 9,318,800 2.3473 0.955 0.945 0.955 0.945 0.976 9,765,266 0.9543 0.00%
2004-04-26 0 2.350 2.325 2.350 2.300 2.475 8,199,938 19,282,536 2.3515 0.955 0.945 0.955 0.935 1.006 20,169,919 0.9560 -5.05%
2004-04-23 0 2.475 2.450 2.475 2.375 2.475 8,329,942 20,320,167 2.4394 1.006 0.996 1.006 0.966 1.006 20,489,698 0.9917 4.21%
2004-04-22 0 2.375 2.375 2.400 2.300 2.400 14,374,520 33,839,233 2.3541 0.966 0.966 0.976 0.935 0.976 35,357,939 0.9570 3.26%
2004-04-21 0 2.300 2.275 2.300 2.250 2.475 26,950,000 63,015,950 2.3383 0.935 0.925 0.935 0.915 1.006 66,290,662 0.9506 -8.00%
2004-04-20 0 2.500 2.475 2.500 2.425 2.675 12,917,325 32,489,379 2.5152 1.016 1.006 1.016 0.986 1.088 31,773,582 1.0225 -4.76%
2004-04-19 0 2.625 2.600 2.625 2.600 2.675 4,288,000 11,347,600 2.6464 1.067 1.057 1.067 1.057 1.088 10,547,472 1.0759 -1.87%
2004-04-16 0 2.675 2.650 2.675 2.600 2.675 2,380,000 6,309,050 2.6509 1.088 1.077 1.088 1.057 1.088 5,854,240 1.0777 0.00%
2004-04-15 0 2.675 2.650 2.700 2.600 2.725 7,876,000 20,924,450 2.6567 1.088 1.077 1.098 1.057 1.108 19,373,108 1.0801 2.88%
2004-04-14 0 2.600 2.600 2.625 2.600 2.675 6,980,000 18,315,250 2.6240 1.057 1.057 1.067 1.057 1.088 17,169,158 1.0668 -2.80%
2004-04-13 0 2.675 2.650 2.675 2.650 2.800 14,223,000 38,588,050 2.7131 1.088 1.077 1.088 1.077 1.138 34,985,235 1.1030 -4.46%
2004-04-08 0 2.800 2.775 2.800 2.725 2.825 26,433,000 73,120,025 2.7662 1.138 1.128 1.138 1.108 1.148 65,018,963 1.1246 2.75%
2004-04-07 0 2.725 2.725 2.750 2.725 2.800 9,484,000 26,141,550 2.7564 1.108 1.108 1.118 1.108 1.138 23,328,410 1.1206 -1.80%
2004-04-06 0 2.775 2.750 2.775 2.650 2.775 13,339,000 36,271,000 2.7192 1.128 1.118 1.128 1.077 1.128 32,810,803 1.1055 3.74%
2004-04-02 0 2.675 2.650 2.675 2.550 2.675 20,849,000 54,515,800 2.6148 1.088 1.077 1.088 1.037 1.088 51,283,637 1.0630 4.90%
2004-04-01 0 2.550 2.550 2.575 2.475 2.600 15,504,000 39,393,050 2.5408 1.037 1.037 1.047 1.006 1.057 38,136,194 1.0330 -1.92%
2004-03-31 0 2.600 2.600 2.625 2.550 2.675 27,164,780 70,569,845 2.5978 1.057 1.057 1.067 1.037 1.088 66,818,970 1.0561 -1.89%
2004-03-30 0 2.650 2.650 2.675 2.575 2.675 22,948,000 60,365,750 2.6305 1.077 1.077 1.088 1.047 1.088 56,446,683 1.0694 3.92%
2004-03-29 0 2.550 2.525 2.550 2.500 2.675 27,562,000 70,623,550 2.5624 1.037 1.027 1.037 1.016 1.088 67,796,038 1.0417 -9.73%
2004-03-26 0 2.825 2.800 2.825 2.775 2.925 6,728,000 19,096,650 2.8384 1.148 1.138 1.148 1.128 1.189 16,549,298 1.1539 -1.74%
2004-03-25 0 2.875 2.850 2.875 2.825 2.925 4,518,000 13,011,670 2.8800 1.169 1.159 1.169 1.148 1.189 11,113,217 1.1708 -2.54%
2004-03-24 0 2.950 2.925 2.950 2.850 2.950 5,668,000 16,433,300 2.8993 1.199 1.189 1.199 1.159 1.199 13,941,947 1.1787 3.51%
2004-03-23 0 2.850 2.825 2.850 2.775 2.850 3,412,000 9,621,250 2.8198 1.159 1.148 1.159 1.128 1.159 8,392,718 1.1464 1.79%
2004-03-22 0 2.800 2.775 2.800 2.775 2.850 4,702,000 13,200,700 2.8075 1.138 1.128 1.138 1.128 1.159 11,565,814 1.1414 -2.61%
2004-03-19 0 2.875 2.850 2.875 2.825 2.875 4,848,000 13,891,100 2.8653 1.169 1.159 1.169 1.148 1.169 11,924,940 1.1649 0.88%
2004-03-18 0 2.850 2.850 2.875 2.825 2.900 10,168,000 29,159,750 2.8678 1.159 1.159 1.169 1.148 1.179 25,010,889 1.1659 -1.72%
2004-03-17 0 2.900 2.875 2.900 2.850 2.925 13,786,000 39,749,650 2.8833 1.179 1.169 1.179 1.159 1.189 33,910,318 1.1722 4.50%
2004-03-16 0 2.775 2.775 2.800 2.750 2.800 3,948,000 10,956,900 2.7753 1.128 1.128 1.138 1.118 1.138 9,711,151 1.1283 -0.89%
2004-03-15 0 2.800 2.800 2.825 2.800 2.875 8,826,000 25,015,800 2.8343 1.138 1.138 1.148 1.138 1.169 21,709,884 1.1523 -0.88%
2004-03-12 0 2.825 2.800 2.825 2.700 2.850 12,600,000 34,904,950 2.7702 1.148 1.138 1.148 1.098 1.159 30,993,037 1.1262 0.00%
2004-03-11 0 2.825 2.800 2.825 2.800 2.900 9,366,000 26,459,600 2.8251 1.148 1.138 1.148 1.138 1.179 23,038,157 1.1485 -3.42%
2004-03-10 0 2.925 2.900 2.925 2.875 2.950 7,758,000 22,463,500 2.8955 1.189 1.179 1.189 1.169 1.199 19,082,855 1.1772 -0.85%
2004-03-09 0 2.950 2.925 2.950 2.925 2.975 3,206,000 9,436,000 2.9432 1.199 1.189 1.199 1.189 1.209 7,886,006 1.1965 -0.84%
2004-03-08 0 2.975 2.950 2.975 2.925 2.975 4,596,000 13,551,894 2.9486 1.209 1.199 1.209 1.189 1.209 11,305,079 1.1987 2.59%
2004-03-05 0 2.900 2.900 2.925 2.900 3.000 8,814,000 25,968,600 2.9463 1.179 1.179 1.189 1.179 1.220 21,680,367 1.1978 -1.69%
2004-03-04 0 2.950 2.950 2.975 2.950 3.025 7,058,000 20,974,250 2.9717 1.199 1.199 1.209 1.199 1.230 17,361,020 1.2081 -0.84%
2004-03-03 0 2.975 2.950 2.975 2.950 3.025 10,730,000 31,886,900 2.9718 1.209 1.199 1.209 1.199 1.230 26,393,276 1.2081 -0.83%
2004-03-02 0 3.000 3.000 3.025 2.975 3.075 16,018,000 48,459,450 3.0253 1.220 1.220 1.230 1.209 1.250 39,400,513 1.2299 -0.83%
2004-03-01 0 3.025 3.000 3.025 2.975 3.075 16,227,000 49,099,148 3.0258 1.230 1.220 1.230 1.209 1.250 39,914,604 1.2301 -0.82%
2004-02-27 0 3.050 3.050 3.075 2.850 3.075 43,689,325 129,230,026 2.9579 1.240 1.240 1.250 1.159 1.250 107,465,464 1.2025 3.39%
2004-02-26 0 2.950 2.925 2.950 2.900 2.975 10,080,000 29,566,500 2.9332 1.199 1.189 1.199 1.179 1.209 24,794,429 1.1925 1.72%
2004-02-25 0 2.900 2.900 2.925 2.900 3.025 7,395,000 21,800,550 2.9480 1.179 1.179 1.189 1.179 1.230 18,189,961 1.1985 -4.13%
2004-02-24 0 3.025 3.000 3.025 2.975 3.050 4,178,000 12,544,300 3.0025 1.230 1.220 1.230 1.209 1.240 10,276,897 1.2206 -0.82%
2004-02-23 0 3.050 3.025 3.050 2.975 3.075 3,768,000 11,338,100 3.0090 1.240 1.230 1.240 1.209 1.250 9,268,394 1.2233 0.83%
2004-02-20 0 3.025 3.000 3.025 2.975 3.050 9,385,600 28,245,220 3.0094 1.230 1.220 1.230 1.209 1.240 23,086,369 1.2235 1.68%
2004-02-19 0 2.975 2.975 3.000 2.975 3.125 12,734,000 38,707,450 3.0397 1.209 1.209 1.220 1.209 1.270 31,322,645 1.2358 -4.03%
2004-02-18 0 3.100 3.100 3.125 3.100 3.150 26,900,000 84,041,500 3.1242 1.260 1.260 1.270 1.260 1.281 66,167,674 1.2701 0.81%
2004-02-17 0 3.075 3.050 3.075 2.975 3.100 22,554,000 68,389,350 3.0322 1.250 1.240 1.250 1.209 1.260 55,477,536 1.2327 4.24%
2004-02-16 0 2.950 2.975 3.000 2.925 3.025 16,806,000 49,990,100 2.9745 1.199 1.209 1.220 1.189 1.230 41,338,807 1.2093 0.00%
2004-02-13 0 2.950 2.950 2.975 2.875 2.975 15,266,000 44,882,026 2.9400 1.199 1.199 1.209 1.169 1.209 37,550,770 1.1952 2.61%
2004-02-12 0 2.875 2.850 2.875 2.850 2.925 9,634,000 27,700,850 2.8753 1.169 1.159 1.169 1.159 1.189 23,697,374 1.1689 0.88%
2004-02-11 0 2.850 2.850 2.875 2.850 2.925 8,197,672 23,567,014 2.8748 1.159 1.159 1.169 1.159 1.189 20,164,345 1.1687 -0.87%
2004-02-10 0 2.875 2.850 2.900 2.850 2.925 7,524,000 21,729,500 2.8880 1.169 1.159 1.179 1.159 1.189 18,507,270 1.1741 -1.71%
2004-02-09 0 2.925 2.900 2.925 2.850 2.925 13,322,000 38,516,650 2.8912 1.189 1.179 1.189 1.159 1.189 32,768,987 1.1754 4.46%
2004-02-06 0 2.800 2.800 2.825 2.750 2.825 8,700,000 24,405,150 2.8052 1.138 1.138 1.148 1.118 1.148 21,399,954 1.1404 1.82%
2004-02-05 0 2.750 2.750 2.775 2.725 2.850 8,676,000 24,069,600 2.7743 1.118 1.118 1.128 1.108 1.159 21,340,920 1.1279 -2.65%
2004-02-04 0 2.825 2.825 2.875 2.800 2.900 16,286,000 46,422,450 2.8505 1.148 1.148 1.169 1.138 1.179 40,059,730 1.1588 0.00%
2004-02-03 0 2.825 2.800 2.825 2.700 2.825 9,970,000 27,732,750 2.7816 1.148 1.138 1.148 1.098 1.148 24,523,855 1.1308 3.67%
2004-02-02 0 2.725 2.700 2.725 2.675 2.775 17,128,000 46,731,948 2.7284 1.108 1.098 1.108 1.088 1.128 42,130,852 1.1092 -2.68%
2004-01-30 0 2.800 2.800 2.825 2.750 2.850 8,648,000 24,215,750 2.8002 1.138 1.138 1.148 1.118 1.159 21,272,046 1.1384 1.82%
2004-01-29 0 2.750 2.725 2.750 2.725 2.825 13,508,000 37,203,200 2.7542 1.118 1.108 1.118 1.108 1.148 33,226,503 1.1197 -2.65%
2004-01-28 0 2.825 2.800 2.825 2.800 2.925 12,966,000 36,883,000 2.8446 1.148 1.138 1.148 1.138 1.189 31,893,311 1.1564 -3.42%
2004-01-27 0 2.925 2.900 2.925 2.825 2.950 11,596,000 33,562,150 2.8943 1.189 1.179 1.189 1.148 1.199 28,523,433 1.1767 0.00%
2004-01-26 0 2.925 2.900 2.925 2.900 3.025 7,130,000 21,074,750 2.9558 1.189 1.179 1.189 1.179 1.230 17,538,123 1.2017 -1.68%
2004-01-21 0 2.975 2.950 2.975 2.950 3.025 10,886,000 32,484,500 2.9841 1.209 1.199 1.209 1.199 1.230 26,777,000 1.2131 -0.83%
2004-01-20 0 3.000 2.975 3.000 2.925 3.025 18,490,000 55,133,200 2.9818 1.220 1.209 1.220 1.189 1.230 45,481,051 1.2122 1.69%
2004-01-19 0 2.950 2.925 2.950 2.775 2.950 19,436,400 55,213,530 2.8407 1.199 1.189 1.199 1.128 1.199 47,808,973 1.1549 4.42%
2004-01-16 0 2.825 2.825 2.850 2.800 2.925 11,916,000 33,994,350 2.8528 1.148 1.148 1.159 1.138 1.189 29,310,558 1.1598 -0.88%
2004-01-15 0 2.850 2.825 2.850 2.825 3.000 15,792,000 45,241,650 2.8648 1.159 1.148 1.159 1.148 1.220 38,844,606 1.1647 -2.56%
2004-01-14 0 2.925 2.900 2.925 2.900 3.000 11,116,000 32,688,800 2.9407 1.189 1.179 1.189 1.179 1.220 27,342,746 1.1955 -0.85%
2004-01-13 0 2.950 2.925 2.950 2.825 2.950 18,272,000 52,877,700 2.8939 1.199 1.189 1.199 1.148 1.199 44,944,823 1.1765 1.72%
2004-01-12 0 2.900 2.875 2.900 2.800 3.000 35,256,000 102,089,350 2.8957 1.179 1.169 1.179 1.138 1.220 86,721,468 1.1772 -3.33%
2004-01-09 0 3.000 2.975 3.000 2.975 3.100 17,408,000 52,647,000 3.0243 1.220 1.209 1.220 1.209 1.260 42,819,586 1.2295 -2.44%
2004-01-08 0 3.075 3.025 3.050 2.975 3.175 35,740,000 108,272,400 3.0294 1.250 1.230 1.240 1.209 1.291 87,911,994 1.2316 -2.38%
2004-01-07 0 3.150 3.125 3.150 3.125 3.225 20,145,000 63,975,400 3.1757 1.281 1.270 1.281 1.270 1.311 49,551,962 1.2911 -2.33%
2004-01-06 0 3.225 3.225 3.250 3.175 3.375 16,904,000 54,906,100 3.2481 1.311 1.311 1.321 1.291 1.372 41,579,864 1.3205 -4.44%
2004-01-05 0 3.375 3.350 3.375 3.225 3.375 14,854,000 49,262,600 3.3165 1.372 1.362 1.372 1.311 1.372 36,537,347 1.3483 0.75%
2004-01-02 0 3.350 3.350 3.375 3.275 3.375 25,193,900 83,958,728 3.3325 1.362 1.362 1.372 1.331 1.372 61,971,069 1.3548 3.08%
2003-12-31 0 3.250 3.250 3.275 3.075 3.275 18,438,000 58,968,950 3.1982 1.321 1.321 1.331 1.250 1.331 45,353,144 1.3002 5.69%
2003-12-30 0 3.075 3.075 3.100 3.025 3.150 36,724,000 113,106,650 3.0799 1.250 1.250 1.260 1.230 1.281 90,332,403 1.2521 2.50%
2003-12-29 0 3.000 2.975 3.000 2.750 3.000 20,806,000 59,886,250 2.8783 1.220 1.209 1.220 1.118 1.220 51,177,867 1.1702 4.35%
2003-12-24 0 2.875 2.850 2.875 2.825 2.875 9,049,000 25,870,700 2.8590 1.169 1.159 1.169 1.148 1.169 22,258,412 1.1623 1.77%
2003-12-23 0 2.825 2.800 2.825 2.725 2.850 21,612,800 60,531,590 2.8007 1.148 1.138 1.148 1.108 1.159 53,162,405 1.1386 2.73%
2003-12-22 0 2.750 2.750 2.775 2.650 2.775 16,223,200 43,940,936 2.7085 1.118 1.118 1.128 1.077 1.128 39,905,257 1.1011 2.80%
2003-12-19 0 2.675 2.650 2.675 2.600 2.675 14,724,700 38,704,122 2.6285 1.088 1.077 1.088 1.057 1.088 36,219,299 1.0686 3.88%
2003-12-18 0 2.575 2.575 2.600 2.525 2.625 14,142,000 36,404,086 2.5742 1.047 1.047 1.057 1.027 1.067 34,785,994 1.0465 0.00%
2003-12-17 0 2.575 2.575 2.600 2.550 2.700 17,710,000 46,267,478 2.6125 1.047 1.047 1.057 1.037 1.098 43,562,435 1.0621 -2.83%
2003-12-16 0 2.650 2.625 2.650 2.575 2.650 12,320,000 32,316,300 2.6231 1.077 1.067 1.077 1.047 1.077 30,304,303 1.0664 0.95%
2003-12-15 0 2.625 2.600 2.625 2.600 2.750 10,262,000 27,409,050 2.6709 1.067 1.057 1.067 1.057 1.118 25,242,107 1.0858 -3.67%
2003-12-12 0 2.725 2.700 2.725 2.700 2.750 13,674,000 37,133,950 2.7157 1.108 1.098 1.108 1.098 1.118 33,634,824 1.1040 0.93%
2003-12-11 0 2.700 2.675 2.700 2.675 2.725 12,854,000 34,780,090 2.7058 1.098 1.088 1.098 1.088 1.108 31,617,817 1.1000 0.93%
2003-12-10 0 2.675 2.675 2.700 2.675 2.775 17,450,000 47,720,300 2.7347 1.088 1.088 1.098 1.088 1.128 42,922,896 1.1118 -0.93%
2003-12-09 0 2.700 2.675 2.725 2.650 2.725 9,381,421 25,237,342 2.6901 1.098 1.088 1.108 1.077 1.108 23,076,089 1.0937 2.86%
2003-12-08 0 2.625 2.625 2.650 2.600 2.675 10,974,000 28,921,200 2.6354 1.067 1.067 1.077 1.057 1.088 26,993,459 1.0714 0.00%
2003-12-05 0 2.625 2.625 2.650 2.625 2.700 8,860,000 23,492,750 2.6516 1.067 1.067 1.077 1.067 1.098 21,793,516 1.0780 -2.78%
2003-12-04 0 2.700 2.700 2.725 2.675 2.825 8,018,000 21,886,050 2.7296 1.098 1.098 1.108 1.088 1.148 19,722,394 1.1097 -2.70%
2003-12-03 0 2.775 2.775 2.800 2.750 2.850 10,570,000 29,588,500 2.7993 1.128 1.128 1.138 1.118 1.159 25,999,714 1.1380 0.00%
2003-12-02 0 2.775 2.750 2.775 2.725 2.800 10,308,000 28,502,658 2.7651 1.128 1.118 1.128 1.108 1.138 25,355,256 1.1241 0.00%
2003-12-01 0 2.775 2.775 2.800 2.675 2.825 15,976,571 43,961,888 2.7516 1.128 1.128 1.138 1.088 1.148 39,298,607 1.1187 3.74%
2003-11-28 0 2.675 2.650 2.675 2.600 2.700 13,582,000 36,100,600 2.6580 1.088 1.077 1.088 1.057 1.098 33,408,526 1.0806 2.88%
2003-11-27 0 2.600 2.600 2.625 2.575 2.625 10,090,000 26,209,500 2.5976 1.057 1.057 1.067 1.047 1.067 24,819,027 1.0560 0.00%
2003-11-26 0 2.600 2.575 2.600 2.525 2.600 5,808,000 14,903,750 2.5661 1.057 1.047 1.057 1.027 1.057 14,286,314 1.0432 0.97%
2003-11-25 0 2.575 2.550 2.575 2.550 2.575 4,012,000 10,288,552 2.5644 1.047 1.037 1.047 1.037 1.047 9,868,576 1.0426 0.00%
2003-11-24 0 2.575 2.550 2.575 2.475 2.575 4,190,000 10,545,150 2.5167 1.047 1.037 1.047 1.006 1.047 10,306,415 1.0232 1.98%
2003-11-21 0 2.525 2.500 2.525 2.475 2.525 9,464,000 23,688,900 2.5031 1.027 1.016 1.027 1.006 1.027 23,279,214 1.0176 0.00%
2003-11-20 0 2.525 2.525 2.550 2.525 2.650 11,983,000 30,918,915 2.5802 1.027 1.027 1.037 1.027 1.077 29,475,362 1.0490 -3.81%
2003-11-19 0 2.625 2.600 2.625 2.575 2.675 11,522,000 30,127,250 2.6148 1.067 1.057 1.067 1.047 1.088 28,341,410 1.0630 -2.78%
2003-11-18 0 2.700 2.675 2.700 2.575 2.700 19,522,600 51,715,405 2.6490 1.098 1.088 1.098 1.047 1.098 48,021,005 1.0769 2.86%
2003-11-17 0 2.625 2.600 2.625 2.600 2.650 7,922,000 20,704,700 2.6136 1.067 1.057 1.067 1.057 1.077 19,486,257 1.0625 0.00%
2003-11-14 0 2.625 2.625 2.650 2.575 2.650 12,638,000 33,031,550 2.6137 1.067 1.067 1.077 1.047 1.077 31,086,508 1.0626 0.96%
2003-11-13 0 2.600 2.575 2.600 2.550 2.625 8,886,000 23,031,480 2.5919 1.057 1.047 1.057 1.037 1.067 21,857,470 1.0537 0.00%
2003-11-12 0 2.600 2.600 2.625 2.550 2.650 7,155,000 18,554,425 2.5932 1.057 1.057 1.067 1.037 1.077 17,599,617 1.0543 -1.89%
2003-11-11 0 2.650 2.625 2.650 2.500 2.675 28,070,000 73,131,700 2.6053 1.077 1.067 1.077 1.016 1.088 69,045,598 1.0592 3.92%
2003-11-10 0 2.550 2.525 2.550 2.500 2.550 9,574,000 24,218,000 2.5296 1.037 1.027 1.037 1.016 1.037 23,549,788 1.0284 0.00%
2003-11-07 0 2.550 2.550 2.575 2.500 2.600 14,758,000 37,606,600 2.5482 1.037 1.037 1.047 1.016 1.057 36,301,209 1.0360 -1.92%
2003-11-06 0 2.600 2.575 2.600 2.525 2.625 15,165,000 39,171,775 2.5830 1.057 1.047 1.057 1.027 1.067 37,302,333 1.0501 0.00%
2003-11-05 0 2.600 2.575 2.600 2.550 2.625 18,130,000 46,980,600 2.5913 1.057 1.047 1.057 1.037 1.067 44,595,536 1.0535 1.96%
2003-11-04 0 2.550 2.550 2.575 2.525 2.600 10,438,200 26,719,755 2.5598 1.037 1.037 1.047 1.027 1.057 25,675,517 1.0407 0.99%
2003-11-03 0 2.525 2.500 2.525 2.500 2.550 5,778,000 14,588,650 2.5249 1.027 1.016 1.027 1.016 1.037 14,212,521 1.0265 0.00%
2003-10-31 0 2.525 2.500 2.525 2.450 2.550 18,478,000 46,138,775 2.4970 1.027 1.016 1.027 0.996 1.037 45,451,534 1.0151 4.12%
2003-10-30 0 2.425 2.400 2.425 2.400 2.450 10,227,000 24,707,100 2.4159 0.986 0.976 0.986 0.976 0.996 25,156,015 0.9822 0.00%
2003-10-29 0 2.425 2.425 2.450 2.425 2.550 20,284,000 50,076,400 2.4688 0.986 0.986 0.996 0.986 1.037 49,893,870 1.0037 -3.96%
2003-10-28 0 2.525 2.500 2.525 2.475 2.550 11,352,000 28,675,350 2.5260 1.027 1.016 1.027 1.006 1.037 27,923,250 1.0269 2.02%
2003-10-27 0 2.475 2.450 2.475 2.450 2.500 4,938,000 12,250,450 2.4809 1.006 0.996 1.006 0.996 1.016 12,146,319 1.0086 -1.00%
2003-10-24 0 2.500 2.475 2.500 2.375 2.500 15,546,000 37,975,100 2.4428 1.016 1.006 1.016 0.966 1.016 38,239,504 0.9931 4.17%
2003-10-23 0 2.400 2.375 2.400 2.375 2.550 14,720,000 36,087,050 2.4516 0.976 0.966 0.976 0.966 1.037 36,207,738 0.9967 -5.88%
2003-10-22 0 2.550 2.550 2.575 2.500 2.600 15,646,000 39,884,000 2.5491 1.037 1.037 1.047 1.016 1.057 38,485,480 1.0363 2.00%
2003-10-21 0 2.500 2.500 2.525 2.500 2.650 16,917,048 43,434,310 2.5675 1.016 1.016 1.027 1.016 1.077 41,611,959 1.0438 -4.76%
2003-10-20 0 2.625 2.600 2.625 2.575 2.650 21,204,000 55,445,700 2.6149 1.067 1.057 1.067 1.047 1.077 52,156,853 1.0631 0.96%
2003-10-17 0 2.600 2.600 2.625 2.550 2.650 25,998,000 68,187,050 2.6228 1.057 1.057 1.067 1.037 1.077 63,948,966 1.0663 -0.95%
2003-10-16 0 2.625 2.600 2.625 2.450 2.625 49,396,000 126,698,322 2.5650 1.067 1.057 1.067 0.996 1.067 121,502,543 1.0428 6.06%
2003-10-15 0 2.475 2.475 2.500 2.350 2.500 34,264,000 83,520,050 2.4375 1.006 1.006 1.016 0.955 1.016 84,281,382 0.9910 5.32%
2003-10-14 0 2.350 2.350 2.375 2.350 2.450 13,552,395 32,506,639 2.3986 0.955 0.955 0.966 0.955 0.996 33,335,704 0.9751 -3.09%
2003-10-13 0 2.425 2.400 2.425 2.400 2.450 13,226,600 32,038,609 2.4223 0.986 0.976 0.986 0.976 0.996 32,534,325 0.9848 -1.02%
2003-10-10 0 2.450 2.425 2.450 2.350 2.500 37,040,000 90,064,900 2.4316 0.996 0.986 0.996 0.955 1.016 91,109,689 0.9885 2.08%
2003-10-09 0 2.400 2.400 2.425 2.300 2.475 76,540,000 182,592,250 2.3856 0.976 0.976 0.986 0.935 1.006 188,270,399 0.9698 3.23%
2003-10-08 0 2.325 2.300 2.325 2.275 2.400 27,528,000 64,283,900 2.3352 0.945 0.935 0.945 0.925 0.976 67,712,406 0.9494 -1.06%
2003-10-07 0 2.350 2.325 2.350 2.275 2.350 12,992,000 30,045,100 2.3126 0.955 0.945 0.955 0.925 0.955 31,957,264 0.9402 3.30%
2003-10-06 0 2.275 2.275 2.300 2.275 2.325 7,458,000 17,066,850 2.2884 0.925 0.925 0.935 0.925 0.945 18,344,926 0.9303 -1.09%
2003-10-03 0 2.300 2.275 2.300 2.250 2.300 9,242,000 21,055,212 2.2782 0.935 0.925 0.935 0.915 0.935 22,733,146 0.9262 2.22%
2003-10-02 0 2.250 2.250 2.275 2.250 2.325 15,814,000 35,992,750 2.2760 0.915 0.915 0.925 0.915 0.945 38,898,721 0.9253 -2.17%
2003-09-30 0 2.300 2.275 2.300 2.250 2.300 6,854,000 15,573,850 2.2722 0.935 0.925 0.935 0.915 0.935 16,859,228 0.9238 2.22%
2003-09-29 0 2.250 2.225 2.250 2.225 2.275 6,321,252 14,210,642 2.2481 0.915 0.905 0.915 0.905 0.925 15,548,793 0.9139 -1.10%
2003-09-26 0 2.275 2.250 2.275 2.200 2.275 11,422,000 25,494,250 2.2320 0.925 0.915 0.925 0.894 0.925 28,095,434 0.9074 0.00%
2003-09-25 0 2.275 2.250 2.275 2.200 2.275 12,046,000 26,980,894 2.2398 0.925 0.915 0.925 0.894 0.925 29,630,327 0.9106 1.11%
2003-09-24 0 2.250 2.225 2.250 2.200 2.250 11,824,000 26,152,250 2.2118 0.915 0.905 0.915 0.894 0.915 29,084,259 0.8992 2.27%
2003-09-23 0 2.200 2.175 2.200 2.125 2.225 7,106,000 15,571,250 2.1913 0.894 0.884 0.894 0.864 0.905 17,479,089 0.8909 1.15%
2003-09-22 0 2.175 2.150 2.200 2.100 2.200 4,736,000 10,133,200 2.1396 0.884 0.874 0.894 0.854 0.894 11,649,446 0.8698 1.16%
2003-09-19 0 2.150 2.125 2.175 2.100 2.175 5,336,000 11,445,000 2.1449 0.874 0.864 0.884 0.854 0.884 13,125,305 0.8720 0.00%
2003-09-18 0 2.150 2.125 2.150 2.125 2.175 8,928,000 19,057,600 2.1346 0.874 0.864 0.874 0.864 0.884 21,960,780 0.8678 -2.27%
2003-09-17 0 2.200 2.175 2.200 2.125 2.200 9,424,000 20,315,184 2.1557 0.894 0.884 0.894 0.864 0.894 23,180,824 0.8764 1.15%
2003-09-16 0 2.175 2.150 2.175 2.125 2.200 19,488,000 42,109,350 2.1608 0.884 0.874 0.884 0.864 0.894 47,935,897 0.8785 -1.14%
2003-09-15 0 2.200 2.175 2.200 2.175 2.225 7,536,000 16,576,750 2.1997 0.894 0.884 0.894 0.884 0.905 18,536,788 0.8943 -1.12%
2003-09-11 0 2.225 2.200 2.225 2.175 2.250 9,248,000 20,455,012 2.2118 0.905 0.894 0.905 0.884 0.915 22,747,905 0.8992 0.00%
2003-09-10 0 2.225 2.200 2.225 2.200 2.225 11,786,000 26,132,700 2.2173 0.905 0.894 0.905 0.894 0.905 28,990,788 0.9014 -2.20%
2003-09-09 0 2.275 2.225 2.275 2.225 2.300 11,243,252 25,541,679 2.2717 0.925 0.905 0.925 0.905 0.935 27,655,756 0.9236 0.00%
2003-09-08 0 2.275 2.275 2.300 2.250 2.325 7,668,000 17,476,450 2.2791 0.925 0.925 0.935 0.915 0.945 18,861,477 0.9266 -2.15%
2003-09-05 0 2.325 2.300 2.325 2.300 2.325 9,201,000 21,285,400 2.3134 0.945 0.935 0.945 0.935 0.945 22,632,296 0.9405 2.20%
2003-09-04 0 2.275 2.275 2.300 2.275 2.350 16,344,000 37,898,600 2.3188 0.925 0.925 0.935 0.925 0.955 40,202,396 0.9427 -1.09%
2003-09-03 0 2.300 2.275 2.300 2.250 2.325 7,975,000 18,277,250 2.2918 0.935 0.925 0.935 0.915 0.945 19,616,624 0.9317 3.09%
2003-09-02 0 2.250 2.250 2.275 2.250 2.300 4,664,000 10,540,600 2.2600 0.907 0.907 0.917 0.907 0.927 11,569,268 0.9111 0.00%
2003-09-01 0 2.250 2.250 2.275 2.250 2.325 7,942,000 18,181,900 2.2893 0.907 0.907 0.917 0.907 0.937 19,700,499 0.9229 -1.10%
2003-08-29 0 2.275 2.250 2.300 2.175 2.325 16,294,000 36,980,100 2.2696 0.917 0.907 0.927 0.877 0.937 40,418,021 0.9149 3.41%
2003-08-28 0 2.200 2.175 2.200 2.175 2.250 7,348,000 16,140,050 2.1965 0.887 0.877 0.887 0.877 0.907 18,227,054 0.8855 -1.12%
2003-08-27 0 2.225 2.200 2.225 2.175 2.250 8,618,000 19,031,150 2.2083 0.897 0.887 0.897 0.877 0.907 21,377,348 0.8902 1.14%
2003-08-26 0 2.200 2.175 2.200 2.150 2.225 27,530,000 60,187,450 2.1862 0.887 0.877 0.887 0.867 0.897 68,289,439 0.8814 -1.12%
2003-08-25 0 2.225 2.200 2.225 2.175 2.325 15,187,000 34,030,250 2.2407 0.897 0.887 0.897 0.877 0.937 37,672,056 0.9033 -3.26%
2003-08-22 0 2.300 2.275 2.300 2.250 2.300 11,482,000 26,173,100 2.2795 0.927 0.917 0.927 0.907 0.927 28,481,632 0.9189 1.10%
2003-08-21 0 2.275 2.275 2.300 2.250 2.325 16,376,000 37,467,900 2.2880 0.917 0.917 0.927 0.907 0.937 40,621,426 0.9224 -2.15%
2003-08-20 0 2.325 2.300 2.325 2.250 2.325 12,980,000 29,734,500 2.2908 0.937 0.927 0.937 0.907 0.937 32,197,491 0.9235 2.20%
2003-08-19 0 2.275 2.250 2.275 2.250 2.425 18,412,000 43,210,800 2.3469 0.917 0.907 0.917 0.907 0.978 45,671,818 0.9461 -4.21%
2003-08-18 0 2.375 2.350 2.375 2.300 2.400 36,290,000 85,047,366 2.3435 0.957 0.947 0.957 0.927 0.968 90,019,025 0.9448 3.26%
2003-08-15 0 2.300 2.275 2.300 2.275 2.350 13,246,000 30,441,100 2.2981 0.927 0.917 0.927 0.917 0.947 32,857,316 0.9265 1.10%
2003-08-14 0 2.275 2.275 2.300 2.250 2.375 26,578,000 60,850,250 2.2895 0.917 0.917 0.927 0.907 0.957 65,927,959 0.9230 -1.09%
2003-08-13 0 2.300 2.300 2.325 2.300 2.400 10,898,000 25,690,300 2.3573 0.927 0.927 0.937 0.927 0.968 27,032,993 0.9503 -2.13%
2003-08-12 0 2.350 2.350 2.375 2.325 2.375 8,756,000 20,707,600 2.3650 0.947 0.947 0.957 0.937 0.957 21,719,663 0.9534 -1.05%
2003-08-11 0 2.375 2.350 2.375 2.300 2.375 5,897,000 13,813,125 2.3424 0.957 0.947 0.957 0.927 0.957 14,627,781 0.9443 3.26%
2003-08-08 0 2.300 2.275 2.300 2.275 2.325 6,232,000 14,320,250 2.2979 0.927 0.917 0.927 0.917 0.937 15,458,764 0.9264 -1.08%
2003-08-07 0 2.325 2.300 2.325 2.300 2.350 8,028,000 18,633,050 2.3210 0.937 0.927 0.937 0.927 0.947 19,913,826 0.9357 -1.06%
2003-08-06 0 2.350 2.325 2.350 2.325 2.425 8,242,000 19,374,600 2.3507 0.947 0.937 0.947 0.937 0.978 20,444,662 0.9477 -4.08%
2003-08-05 0 2.450 2.425 2.450 2.375 2.500 8,205,308 19,818,135 2.4153 0.988 0.978 0.988 0.957 1.008 20,353,646 0.9737 -2.00%
2003-08-04 0 2.500 2.475 2.500 2.400 2.500 15,552,000 38,348,750 2.4658 1.008 0.998 1.008 0.968 1.008 38,577,456 0.9941 3.09%
2003-08-01 0 2.425 2.400 2.425 2.375 2.425 10,194,000 24,411,120 2.3947 0.978 0.968 0.978 0.957 0.978 25,286,689 0.9654 2.11%
2003-07-31 0 2.375 2.350 2.400 2.300 2.400 8,852,000 21,007,700 2.3732 0.957 0.947 0.968 0.927 0.968 21,957,796 0.9567 1.06%
2003-07-30 0 2.350 2.325 2.350 2.300 2.350 3,846,000 8,912,500 2.3173 0.947 0.937 0.947 0.927 0.947 9,540,181 0.9342 0.00%
2003-07-29 0 2.350 2.350 2.375 2.275 2.375 6,662,000 15,556,750 2.3351 0.947 0.947 0.957 0.917 0.957 16,525,399 0.9414 1.08%
2003-07-28 0 2.325 2.325 2.350 2.225 2.325 9,896,000 22,649,200 2.2887 0.937 0.937 0.947 0.897 0.937 24,547,486 0.9227 5.68%
2003-07-25 0 2.200 2.175 2.200 2.125 2.200 7,273,000 15,720,025 2.1614 0.887 0.877 0.887 0.857 0.887 18,041,013 0.8713 1.15%
2003-07-24 0 2.175 2.150 2.175 2.075 2.200 14,734,000 31,528,400 2.1398 0.877 0.867 0.877 0.837 0.887 36,548,369 0.8626 0.00%
2003-07-23 0 2.175 2.150 2.175 2.150 2.275 13,528,000 29,598,210 2.1879 0.877 0.867 0.877 0.867 0.917 33,556,830 0.8820 -3.33%
2003-07-22 0 2.250 2.250 2.275 2.250 2.325 6,022,000 13,757,850 2.2846 0.907 0.907 0.917 0.907 0.937 14,937,850 0.9210 -4.26%
2003-07-21 0 2.350 2.325 2.350 2.300 2.375 7,784,000 18,288,950 2.3496 0.947 0.937 0.947 0.927 0.957 19,308,572 0.9472 2.17%
2003-07-18 0 2.300 2.275 2.300 2.200 2.325 10,331,000 23,458,525 2.2707 0.927 0.917 0.927 0.887 0.937 25,626,524 0.9154 -1.08%
2003-07-17 0 2.325 2.300 2.325 2.300 2.425 6,688,000 15,875,000 2.3737 0.937 0.927 0.937 0.927 0.978 16,589,894 0.9569 -3.13%
2003-07-16 0 2.400 2.375 2.400 2.325 2.400 12,604,000 29,912,200 2.3732 0.968 0.957 0.968 0.937 0.968 31,264,805 0.9567 2.13%
2003-07-15 0 2.350 2.350 2.375 2.325 2.450 10,740,000 25,516,950 2.3759 0.947 0.947 0.957 0.937 0.988 26,641,067 0.9578 -2.08%
2003-07-14 0 2.400 2.375 2.400 2.325 2.475 22,730,000 54,689,550 2.4061 0.968 0.957 0.968 0.937 0.998 56,382,817 0.9700 2.13%
2003-07-11 0 2.350 2.325 2.350 2.300 2.400 22,966,000 53,993,988 2.3510 0.947 0.937 0.947 0.927 0.968 56,968,226 0.9478 -2.08%
2003-07-10 0 2.400 2.400 2.425 2.375 2.475 12,046,000 29,061,300 2.4125 0.968 0.968 0.978 0.957 0.998 29,880,660 0.9726 -2.04%
2003-07-09 0 2.450 2.450 2.475 2.350 2.475 28,810,000 69,518,550 2.4130 0.988 0.988 0.998 0.947 0.998 71,464,538 0.9728 4.26%
2003-07-08 0 2.350 2.350 2.375 2.325 2.400 5,961,000 14,036,150 2.3547 0.947 0.947 0.957 0.937 0.968 14,786,536 0.9493 -1.05%
2003-07-07 0 2.375 2.350 2.375 2.325 2.375 9,039,000 21,335,650 2.3604 0.957 0.947 0.957 0.937 0.957 22,421,658 0.9516 1.06%
2003-07-04 0 2.350 2.325 2.350 2.325 2.350 9,494,000 22,110,850 2.3289 0.947 0.937 0.947 0.937 0.947 23,550,306 0.9389 -1.05%
2003-07-03 0 2.375 2.350 2.375 2.275 2.375 22,068,000 50,963,863 2.3094 0.957 0.947 0.957 0.917 0.957 54,740,695 0.9310 4.40%
2003-07-02 0 2.275 2.250 2.275 2.200 2.300 17,062,000 38,761,750 2.2718 0.917 0.907 0.917 0.887 0.927 42,323,081 0.9159 2.25%
2003-06-30 0 2.225 2.200 2.225 2.200 2.225 9,683,000 21,366,650 2.2066 0.897 0.887 0.897 0.887 0.897 24,019,130 0.8896 0.00%
2003-06-27 0 2.225 2.200 2.225 2.125 2.250 20,360,000 44,768,950 2.1989 0.897 0.887 0.897 0.857 0.907 50,503,922 0.8864 4.71%
2003-06-26 0 2.125 2.125 2.150 2.100 2.150 6,618,000 14,127,200 2.1347 0.857 0.857 0.867 0.847 0.867 16,416,255 0.8606 0.00%
2003-06-25 0 2.125 2.100 2.125 2.100 2.150 10,528,000 22,335,850 2.1216 0.857 0.847 0.857 0.847 0.867 26,115,191 0.8553 0.00%
2003-06-24 0 2.125 2.100 2.125 2.075 2.150 32,212,000 67,712,330 2.1021 0.857 0.847 0.857 0.837 0.867 79,903,357 0.8474 -1.16%
2003-06-23 0 2.150 2.125 2.150 2.125 2.200 14,236,000 30,851,250 2.1671 0.867 0.857 0.867 0.857 0.887 35,313,057 0.8736 -2.27%
2003-06-20 0 2.200 2.175 2.200 2.125 2.200 19,050,000 41,405,460 2.1735 0.887 0.877 0.887 0.857 0.887 47,254,407 0.8762 1.15%
2003-06-19 0 2.175 2.150 2.175 2.100 2.200 21,938,000 47,273,550 2.1549 0.877 0.867 0.877 0.847 0.887 54,418,224 0.8687 1.16%
2003-06-18 0 2.150 2.125 2.150 2.100 2.150 10,815,000 22,894,550 2.1169 0.867 0.857 0.867 0.847 0.867 26,827,108 0.8534 -1.15%
2003-06-17 0 2.175 2.125 2.175 2.125 2.175 18,294,000 39,220,724 2.1439 0.877 0.857 0.877 0.857 0.877 45,379,114 0.8643 3.57%
2003-06-16 0 2.100 2.100 2.125 2.075 2.175 17,665,947 37,689,841 2.1335 0.847 0.847 0.857 0.837 0.877 43,821,199 0.8601 -3.45%
2003-06-13 0 2.175 2.175 2.200 2.075 2.200 36,076,000 77,703,200 2.1539 0.877 0.877 0.887 0.837 0.887 89,488,188 0.8683 3.57%
2003-06-12 0 2.100 2.075 2.100 2.025 2.100 17,540,000 36,293,300 2.0692 0.847 0.837 0.847 0.816 0.847 43,508,782 0.8342 3.70%
2003-06-11 0 2.025 2.025 2.050 2.000 2.050 6,846,000 13,871,600 2.0262 0.816 0.816 0.826 0.806 0.826 16,981,820 0.8169 -1.22%
2003-06-10 0 2.050 2.025 2.050 2.000 2.050 13,374,000 27,068,400 2.0240 0.826 0.816 0.826 0.806 0.826 33,174,826 0.8159 0.00%
2003-06-09 0 2.050 2.025 2.050 1.940 2.050 21,878,000 44,072,510 2.0145 0.826 0.816 0.826 0.782 0.826 54,269,392 0.8121 4.06%
2003-06-06 0 1.970 1.970 1.980 1.930 1.980 12,904,000 25,218,920 1.9543 0.794 0.794 0.798 0.778 0.798 32,008,969 0.7879 -0.51%
2003-06-05 0 1.980 1.960 1.970 1.940 2.025 29,685,000 58,852,720 1.9826 0.798 0.790 0.794 0.782 0.816 73,635,016 0.7992 -1.00%
2003-06-03 0 2.000 1.990 2.000 1.990 2.075 12,370,000 24,789,280 2.0040 0.806 0.802 0.806 0.802 0.837 30,684,357 0.8079 -2.44%
2003-06-02 0 2.050 2.025 2.050 1.990 2.050 20,064,000 40,388,550 2.0130 0.826 0.816 0.826 0.802 0.826 49,769,681 0.8115 3.02%
2003-05-30 0 1.990 1.980 1.990 1.930 1.990 10,874,000 21,406,460 1.9686 0.802 0.798 0.802 0.778 0.802 26,973,460 0.7936 1.53%
2003-05-29 0 1.960 1.950 1.960 1.950 2.000 8,294,000 16,276,820 1.9625 0.790 0.786 0.790 0.786 0.806 20,573,651 0.7911 -1.51%
2003-05-28 0 1.990 1.980 1.990 1.980 2.075 28,105,000 56,866,135 2.0233 0.802 0.798 0.802 0.798 0.837 69,715,753 0.8157 -1.73%
2003-05-27 0 2.025 2.000 2.025 1.970 2.025 21,641,000 43,155,020 1.9941 0.816 0.806 0.816 0.794 0.816 53,681,502 0.8039 0.00%
2003-05-26 0 2.025 2.000 2.025 1.960 2.050 39,104,000 78,359,642 2.0039 0.816 0.806 0.816 0.790 0.826 96,999,282 0.8078 2.79%
2003-05-23 0 1.970 1.960 1.970 1.930 2.000 27,504,000 53,866,728 1.9585 0.794 0.790 0.794 0.778 0.806 68,224,945 0.7895 -1.01%
2003-05-22 0 1.990 1.980 1.990 1.920 2.000 77,200,038 151,410,153 1.9613 0.802 0.798 0.802 0.774 0.806 191,498,267 0.7907 3.32%
2003-05-21 0 1.960 1.950 1.960 1.860 1.990 86,026,000 166,763,520 1.9385 0.776 0.773 0.776 0.737 0.788 217,150,617 0.7680 5.38%
2003-05-20 0 1.860 1.850 1.860 1.830 1.860 12,280,000 22,668,120 1.8459 0.737 0.733 0.737 0.725 0.737 30,997,717 0.7313 1.09%
2003-05-19 0 1.840 1.840 1.850 1.830 1.850 10,114,000 18,598,760 1.8389 0.729 0.729 0.733 0.725 0.733 25,530,204 0.7285 -0.54%
2003-05-16 0 1.850 1.840 1.850 1.830 1.850 16,184,000 29,779,820 1.8401 0.733 0.729 0.733 0.725 0.733 40,852,365 0.7290 0.54%
2003-05-15 0 1.840 1.840 1.850 1.810 1.860 29,380,000 53,834,140 1.8323 0.729 0.729 0.733 0.717 0.737 74,162,290 0.7259 -1.08%
2003-05-14 0 1.860 1.850 1.860 1.800 1.860 27,998,000 51,276,020 1.8314 0.737 0.733 0.737 0.713 0.737 70,673,785 0.7255 1.64%
2003-05-13 0 1.830 1.820 1.830 1.770 1.830 52,126,898 94,250,795 1.8081 0.725 0.721 0.725 0.701 0.725 131,581,011 0.7163 3.39%
2003-05-12 0 1.770 1.760 1.770 1.740 1.780 15,696,000 27,650,120 1.7616 0.701 0.697 0.701 0.689 0.705 39,620,534 0.6979 0.57%
2003-05-09 0 1.760 1.750 1.760 1.690 1.770 33,526,000 58,323,000 1.7396 0.697 0.693 0.697 0.670 0.701 84,627,806 0.6892 4.14%
2003-05-07 0 1.690 1.680 1.690 1.670 1.690 5,300,000 8,881,240 1.6757 0.670 0.666 0.670 0.662 0.670 13,378,493 0.6638 1.20%
2003-05-06 0 1.670 1.660 1.670 1.660 1.690 11,911,000 19,935,800 1.6737 0.662 0.658 0.662 0.658 0.670 30,066,271 0.6631 -0.60%
2003-05-05 0 1.680 1.670 1.690 1.670 1.700 8,606,000 14,511,892 1.6863 0.666 0.662 0.670 0.662 0.673 21,723,644 0.6680 0.00%
2003-05-02 0 1.680 1.680 1.690 1.680 1.700 3,546,000 5,986,300 1.6882 0.666 0.666 0.670 0.666 0.673 8,950,969 0.6688 -0.59%
2003-04-30 0 1.690 1.680 1.690 1.670 1.700 10,716,000 18,103,340 1.6894 0.670 0.666 0.670 0.662 0.673 27,049,799 0.6693 0.60%
2003-04-29 0 1.680 1.670 1.680 1.650 1.700 7,745,000 13,027,990 1.6821 0.666 0.662 0.666 0.654 0.673 19,550,270 0.6664 0.60%
2003-04-28 0 1.670 1.660 1.670 1.620 1.670 6,914,000 11,378,420 1.6457 0.662 0.658 0.662 0.642 0.662 17,452,623 0.6520 1.21%
2003-04-25 0 1.650 1.650 1.660 1.600 1.660 11,554,000 18,904,692 1.6362 0.654 0.654 0.658 0.634 0.658 29,165,116 0.6482 2.48%
2003-04-24 0 1.610 1.600 1.610 1.590 1.640 14,816,000 23,876,240 1.6115 0.638 0.634 0.638 0.630 0.650 37,399,200 0.6384 0.62%
2003-04-23 0 1.600 1.590 1.600 1.600 1.740 17,780,000 29,405,720 1.6539 0.634 0.630 0.634 0.634 0.689 44,881,059 0.6552 -8.05%
2003-04-22 0 1.740 1.730 1.740 1.690 1.750 23,126,000 40,073,300 1.7328 0.689 0.685 0.689 0.670 0.693 58,375,668 0.6865 1.16%
2003-04-17 0 1.720 1.710 1.720 1.630 1.720 28,601,000 47,973,840 1.6773 0.681 0.677 0.681 0.646 0.681 72,195,904 0.6645 2.99%
2003-04-16 0 1.670 1.670 1.680 1.630 1.690 32,268,585 53,626,810 1.6619 0.662 0.662 0.666 0.646 0.670 81,453,783 0.6584 -4.57%
2003-04-15 0 1.750 1.740 1.750 1.720 1.750 4,500,000 7,835,860 1.7413 0.693 0.689 0.693 0.681 0.693 11,359,098 0.6898 1.16%
2003-04-14 0 1.730 1.720 1.730 1.710 1.760 6,726,000 11,674,346 1.7357 0.685 0.681 0.685 0.677 0.697 16,978,065 0.6876 -2.26%
2003-04-11 0 1.770 1.760 1.770 1.750 1.770 3,972,000 6,990,060 1.7598 0.701 0.697 0.701 0.693 0.701 10,026,297 0.6972 0.57%
2003-04-10 0 1.760 1.750 1.760 1.740 1.760 5,028,000 8,808,580 1.7519 0.697 0.693 0.697 0.689 0.697 12,691,899 0.6940 1.15%
2003-04-09 0 1.740 1.740 1.750 1.740 1.770 14,412,000 25,240,500 1.7514 0.689 0.689 0.693 0.689 0.701 36,379,405 0.6938 -2.25%
2003-04-08 0 1.780 1.770 1.780 1.730 1.790 26,576,000 47,124,740 1.7732 0.705 0.701 0.705 0.685 0.709 67,084,309 0.7025 2.89%
2003-04-07 0 1.730 1.730 1.740 1.730 1.750 2,834,000 4,922,680 1.7370 0.685 0.685 0.689 0.685 0.693 7,153,708 0.6881 -0.57%
2003-04-04 0 1.740 1.740 1.750 1.710 1.760 11,950,000 20,796,240 1.7403 0.689 0.689 0.693 0.677 0.697 30,164,716 0.6894 2.35%
2003-04-03 0 1.700 1.700 1.710 1.700 1.720 3,258,000 5,557,040 1.7057 0.673 0.673 0.677 0.673 0.681 8,223,987 0.6757 0.00%
2003-04-02 0 1.700 1.700 1.710 1.700 1.720 4,900,000 8,357,520 1.7056 0.673 0.673 0.677 0.673 0.681 12,368,796 0.6757 0.00%
2003-04-01 0 1.700 1.690 1.700 1.680 1.730 8,332,000 14,122,800 1.6950 0.673 0.670 0.673 0.666 0.685 21,032,001 0.6715 -1.73%
2003-03-31 0 1.730 1.720 1.730 1.700 1.740 6,936,000 11,916,520 1.7181 0.685 0.681 0.685 0.673 0.689 17,508,157 0.6806 -0.57%
2003-03-28 0 1.740 1.730 1.750 1.720 1.750 7,672,000 13,312,560 1.7352 0.689 0.685 0.693 0.681 0.693 19,366,000 0.6874 1.75%
2003-03-27 0 1.710 1.710 1.720 1.710 1.740 10,560,000 18,197,100 1.7232 0.677 0.677 0.681 0.677 0.689 26,656,017 0.6827 -1.72%
2003-03-26 0 1.740 1.730 1.740 1.710 1.740 3,874,000 6,721,460 1.7350 0.689 0.685 0.689 0.677 0.689 9,778,921 0.6873 1.16%
2003-03-25 0 1.720 1.720 1.730 1.700 1.730 2,044,000 3,512,538 1.7185 0.681 0.681 0.685 0.673 0.685 5,159,555 0.6808 0.00%
2003-03-24 0 1.720 1.720 1.730 1.710 1.730 2,538,000 4,363,040 1.7191 0.681 0.681 0.685 0.677 0.685 6,406,531 0.6810 0.00%
2003-03-21 0 1.720 1.710 1.720 1.710 1.730 2,378,000 4,088,140 1.7192 0.681 0.677 0.681 0.677 0.685 6,002,652 0.6811 -1.15%
2003-03-20 0 1.740 1.730 1.740 1.710 1.740 4,626,000 8,005,980 1.7306 0.689 0.685 0.689 0.677 0.689 11,677,153 0.6856 0.58%
2003-03-19 0 1.730 1.720 1.730 1.710 1.730 1,240,000 2,135,720 1.7224 0.685 0.681 0.685 0.677 0.685 3,130,063 0.6823 0.00%
2003-03-18 0 1.730 1.730 1.740 1.700 1.740 13,186,000 22,584,960 1.7128 0.685 0.685 0.689 0.673 0.689 33,284,682 0.6785 1.17%
2003-03-17 0 1.710 1.700 1.710 1.700 1.730 5,038,000 8,609,020 1.7088 0.677 0.673 0.677 0.673 0.685 12,717,141 0.6770 -1.16%
2003-03-14 0 1.730 1.720 1.730 1.720 1.750 5,706,000 9,898,000 1.7347 0.685 0.681 0.685 0.681 0.693 14,403,336 0.6872 0.58%
2003-03-13 0 1.720 1.710 1.720 1.700 1.740 2,674,000 4,580,360 1.7129 0.681 0.677 0.681 0.673 0.689 6,749,829 0.6786 -1.15%
2003-03-12 0 1.740 1.730 1.740 1.680 1.750 8,946,000 15,411,820 1.7228 0.689 0.685 0.689 0.666 0.693 22,581,887 0.6825 2.96%
2003-03-11 0 1.690 1.680 1.690 1.650 1.690 5,458,000 9,118,220 1.6706 0.670 0.666 0.670 0.654 0.670 13,777,324 0.6618 1.20%
2003-03-10 0 1.670 1.660 1.670 1.640 1.670 6,316,000 10,438,780 1.6528 0.662 0.658 0.662 0.650 0.662 15,943,125 0.6548 1.21%
2003-03-07 0 1.650 1.650 1.660 1.630 1.690 10,298,000 16,967,300 1.6476 0.654 0.654 0.658 0.646 0.670 25,994,665 0.6527 -1.79%
2003-03-06 0 1.680 1.670 1.680 1.670 1.750 13,812,000 23,530,320 1.7036 0.666 0.662 0.666 0.662 0.693 34,864,859 0.6749 -3.45%
2003-03-05 0 1.740 1.740 1.750 1.730 1.760 3,098,364 5,392,075 1.7403 0.689 0.689 0.693 0.685 0.697 7,821,027 0.6894 -1.14%
2003-03-04 0 1.760 1.760 1.770 1.750 1.770 3,780,000 6,646,400 1.7583 0.697 0.697 0.701 0.693 0.701 9,541,642 0.6966 -0.56%
2003-03-03 0 1.770 1.760 1.770 1.750 1.770 6,292,000 11,101,020 1.7643 0.701 0.697 0.701 0.693 0.701 15,882,543 0.6989 1.14%
2003-02-28 0 1.750 1.750 1.770 1.730 1.770 10,390,000 18,150,164 1.7469 0.693 0.693 0.701 0.685 0.701 26,226,896 0.6920 1.16%
2003-02-27 0 1.730 1.730 1.740 1.730 1.750 4,634,000 8,036,560 1.7343 0.685 0.685 0.689 0.685 0.693 11,697,347 0.6870 -0.57%
2003-02-26 0 1.740 1.740 1.750 1.740 1.760 3,254,000 5,690,100 1.7486 0.689 0.689 0.693 0.689 0.697 8,213,890 0.6927 -0.57%
2003-02-25 0 1.750 1.740 1.750 1.730 1.760 4,544,000 7,904,040 1.7394 0.693 0.689 0.693 0.685 0.697 11,470,165 0.6891 0.00%
2003-02-24 0 1.750 1.740 1.750 1.740 1.770 3,396,000 5,948,920 1.7517 0.693 0.689 0.693 0.689 0.701 8,572,333 0.6940 0.00%
2003-02-21 0 1.750 1.750 1.760 1.750 1.770 2,650,000 4,665,120 1.7604 0.693 0.693 0.697 0.693 0.701 6,689,247 0.6974 -1.13%
2003-02-20 0 1.770 1.760 1.770 1.760 1.770 2,618,000 4,624,550 1.7664 0.701 0.697 0.701 0.697 0.701 6,608,471 0.6998 0.57%
2003-02-19 0 1.760 1.750 1.770 1.760 1.780 3,800,000 6,706,300 1.7648 0.697 0.693 0.701 0.697 0.705 9,592,127 0.6991 -0.56%
2003-02-18 0 1.770 1.770 1.780 1.770 1.780 2,668,000 4,734,040 1.7744 0.701 0.701 0.705 0.701 0.705 6,734,683 0.7029 0.00%
2003-02-17 0 1.770 1.770 1.780 1.760 1.780 4,110,000 7,266,000 1.7679 0.701 0.701 0.705 0.697 0.705 10,374,643 0.7004 0.57%
2003-02-14 0 1.760 1.750 1.760 1.750 1.770 3,522,000 6,184,004 1.7558 0.697 0.693 0.697 0.693 0.701 8,890,387 0.6956 0.57%
2003-02-13 0 1.750 1.750 1.760 1.750 1.790 12,534,000 22,201,380 1.7713 0.693 0.693 0.697 0.693 0.709 31,638,875 0.7017 -1.69%
2003-02-12 0 1.780 1.780 1.790 1.760 1.800 7,696,000 13,731,100 1.7842 0.705 0.705 0.709 0.697 0.713 19,426,582 0.7068 0.56%
2003-02-11 0 1.770 1.760 1.770 1.760 1.780 3,530,000 6,239,580 1.7676 0.701 0.697 0.701 0.697 0.705 8,910,581 0.7002 0.00%
2003-02-10 0 1.770 1.770 1.780 1.760 1.800 11,812,000 20,979,160 1.7761 0.701 0.701 0.705 0.697 0.713 29,816,371 0.7036 0.00%
2003-02-07 0 1.770 1.760 1.770 1.760 1.800 10,546,000 18,764,960 1.7793 0.701 0.697 0.701 0.697 0.713 26,620,678 0.7049 -1.67%
2003-02-06 0 1.800 1.790 1.800 1.770 1.820 16,374,000 29,359,400 1.7930 0.713 0.709 0.713 0.701 0.721 41,331,972 0.7103 0.00%
2003-02-05 0 1.800 1.790 1.800 1.770 1.810 16,652,000 29,903,280 1.7958 0.713 0.709 0.713 0.701 0.717 42,033,712 0.7114 1.12%
2003-02-04 0 1.780 1.770 1.780 1.760 1.780 4,804,000 8,480,320 1.7653 0.705 0.701 0.705 0.697 0.705 12,126,468 0.6993 1.14%
2003-01-30 0 1.760 1.750 1.770 1.750 1.770 2,438,000 4,283,360 1.7569 0.697 0.693 0.701 0.693 0.701 6,154,107 0.6960 0.57%
2003-01-29 0 1.750 1.750 1.760 1.730 1.760 3,028,000 5,268,460 1.7399 0.693 0.693 0.697 0.685 0.697 7,643,411 0.6893 0.00%
2003-01-28 0 1.750 1.740 1.750 1.730 1.750 3,176,000 5,527,940 1.7405 0.693 0.689 0.693 0.685 0.693 8,016,999 0.6895 1.16%
2003-01-27 0 1.730 1.730 1.740 1.720 1.750 4,902,000 8,486,140 1.7312 0.685 0.685 0.689 0.681 0.693 12,373,844 0.6858 -1.14%
2003-01-24 0 1.750 1.750 1.760 1.750 1.780 5,434,000 9,530,160 1.7538 0.693 0.693 0.697 0.693 0.705 13,716,742 0.6948 -0.57%
2003-01-23 0 1.760 1.760 1.770 1.760 1.780 5,900,000 10,425,200 1.7670 0.697 0.697 0.701 0.697 0.705 14,893,040 0.7000 -0.56%
2003-01-22 0 1.770 1.770 1.780 1.770 1.790 8,091,000 14,402,400 1.7801 0.701 0.701 0.705 0.701 0.709 20,423,658 0.7052 -1.12%
2003-01-21 0 1.790 1.780 1.790 1.770 1.800 11,402,000 20,412,940 1.7903 0.709 0.705 0.709 0.701 0.713 28,781,430 0.7092 1.13%
2003-01-20 0 1.770 1.760 1.770 1.760 1.770 1,744,000 3,073,520 1.7623 0.701 0.697 0.701 0.697 0.701 4,402,282 0.6982 0.00%
2003-01-17 0 1.770 1.760 1.770 1.770 1.790 3,106,000 5,504,620 1.7723 0.701 0.697 0.701 0.701 0.709 7,840,302 0.7021 -0.56%
2003-01-16 0 1.780 1.770 1.780 1.760 1.790 5,432,000 9,640,940 1.7748 0.705 0.701 0.705 0.697 0.709 13,711,694 0.7031 -0.56%
2003-01-15 0 1.790 1.780 1.790 1.780 1.800 10,520,000 18,842,320 1.7911 0.709 0.705 0.709 0.705 0.713 26,555,047 0.7096 0.00%
2003-01-14 0 1.790 1.780 1.790 1.780 1.810 15,002,000 26,961,440 1.7972 0.709 0.705 0.709 0.705 0.717 37,868,709 0.7120 -1.10%
2003-01-13 0 1.810 1.800 1.810 1.790 1.830 18,466,000 33,340,380 1.8055 0.717 0.713 0.717 0.709 0.725 46,612,690 0.7153 -0.55%
2003-01-10 0 1.820 1.810 1.820 1.790 1.850 23,534,000 42,854,628 1.8210 0.721 0.717 0.721 0.709 0.733 59,405,559 0.7214 0.00%
2003-01-09 0 1.820 1.820 1.830 1.760 1.820 30,292,000 54,368,740 1.7948 0.721 0.721 0.725 0.697 0.721 76,464,400 0.7110 2.25%
2003-01-08 0 1.780 1.770 1.780 1.760 1.780 8,658,000 15,325,840 1.7701 0.705 0.701 0.705 0.697 0.705 21,854,905 0.7013 1.71%
2003-01-07 0 1.750 1.750 1.760 1.750 1.780 9,560,000 16,843,520 1.7619 0.693 0.693 0.697 0.693 0.705 24,131,773 0.6980 0.00%
2003-01-06 0 1.750 1.740 1.750 1.730 1.750 6,410,000 11,181,260 1.7443 0.693 0.689 0.693 0.685 0.693 16,180,404 0.6910 0.00%
2003-01-03 0 1.750 1.740 1.750 1.740 1.750 5,572,000 9,750,100 1.7498 0.693 0.689 0.693 0.689 0.693 14,065,088 0.6932 1.16%
2003-01-02 0 1.730 1.730 1.740 1.730 1.750 1,400,000 2,435,660 1.7398 0.685 0.685 0.689 0.685 0.693 3,533,942 0.6892 -0.57%
2002-12-31 0 1.740 1.740 1.750 1.730 1.750 2,870,000 5,003,640 1.7434 0.689 0.689 0.693 0.685 0.693 7,244,580 0.6907 0.58%
2002-12-30 0 1.730 1.720 1.730 1.720 1.790 6,620,000 11,544,020 1.7438 0.685 0.681 0.685 0.681 0.709 16,710,496 0.6908 -2.26%
2002-12-27 0 1.770 1.760 1.770 1.750 1.780 10,982,000 19,420,640 1.7684 0.701 0.697 0.701 0.693 0.705 27,721,248 0.7006 1.14%
2002-12-24 0 1.750 1.740 1.750 1.750 1.760 1,480,000 2,590,400 1.7503 0.693 0.689 0.693 0.693 0.697 3,735,881 0.6934 0.57%
2002-12-23 0 1.740 1.740 1.750 1.740 1.760 1,674,000 2,929,980 1.7503 0.689 0.689 0.693 0.689 0.697 4,225,585 0.6934 -0.57%
2002-12-20 0 1.750 1.740 1.760 1.740 1.770 4,610,000 8,094,860 1.7559 0.693 0.689 0.697 0.689 0.701 11,636,765 0.6956 -0.57%
2002-12-19 0 1.760 1.760 1.770 1.720 1.770 11,605,000 20,266,370 1.7463 0.697 0.697 0.701 0.681 0.701 29,293,852 0.6918 1.15%
2002-12-18 0 1.740 1.740 1.750 1.740 1.780 10,800,000 18,961,820 1.7557 0.689 0.689 0.693 0.689 0.705 27,261,836 0.6955 0.58%
2002-12-17 0 1.730 1.720 1.730 1.730 1.750 11,188,000 19,382,380 1.7324 0.685 0.681 0.685 0.685 0.693 28,241,242 0.6863 0.00%
2002-12-16 0 1.730 1.720 1.730 1.720 1.750 6,582,000 11,415,798 1.7344 0.685 0.681 0.685 0.681 0.693 16,614,574 0.6871 -0.57%
2002-12-13 0 1.740 1.740 1.750 1.740 1.760 4,056,000 7,095,260 1.7493 0.689 0.689 0.693 0.689 0.697 10,238,334 0.6930 -0.57%
2002-12-12 0 1.750 1.750 1.770 1.750 1.760 3,024,000 5,306,100 1.7547 0.693 0.693 0.701 0.693 0.697 7,633,314 0.6951 0.57%
2002-12-11 0 1.740 1.740 1.750 1.740 1.760 4,860,000 8,515,100 1.7521 0.689 0.689 0.693 0.689 0.697 12,267,826 0.6941 0.00%
2002-12-10 0 1.740 1.740 1.760 1.740 1.750 3,612,000 6,315,380 1.7484 0.689 0.689 0.697 0.689 0.693 9,117,569 0.6927 -1.14%
2002-12-09 0 1.760 1.760 1.770 1.750 1.770 4,250,000 7,496,500 1.7639 0.697 0.697 0.701 0.693 0.701 10,728,037 0.6988 0.57%
2002-12-06 0 1.750 1.740 1.750 1.740 1.770 3,737,000 6,558,220 1.7549 0.693 0.689 0.693 0.689 0.701 9,433,100 0.6952 -0.57%
2002-12-05 0 1.760 1.750 1.760 1.730 1.760 4,112,000 7,206,760 1.7526 0.697 0.693 0.697 0.685 0.697 10,379,691 0.6943 0.00%
2002-12-04 0 1.760 1.750 1.760 1.750 1.800 11,274,000 19,935,920 1.7683 0.697 0.693 0.697 0.693 0.713 28,458,327 0.7005 -2.76%
2002-12-03 0 1.810 1.800 1.810 1.790 1.820 16,526,000 29,841,920 1.8058 0.717 0.713 0.717 0.709 0.721 41,715,657 0.7154 1.69%
2002-12-02 0 1.780 1.770 1.780 1.720 1.780 10,994,200 19,286,722 1.7543 0.705 0.701 0.705 0.681 0.705 27,752,044 0.6950 3.49%
2002-11-29 0 1.720 1.720 1.730 1.710 1.740 12,372,000 21,314,280 1.7228 0.681 0.681 0.685 0.677 0.689 31,229,947 0.6825 -0.58%
2002-11-28 0 1.730 1.730 1.740 1.720 1.750 5,070,000 8,786,020 1.7329 0.685 0.685 0.689 0.681 0.693 12,797,917 0.6865 1.17%
2002-11-27 0 1.710 1.700 1.710 1.700 1.740 7,670,000 13,161,920 1.7160 0.677 0.673 0.677 0.673 0.689 19,360,952 0.6798 -1.16%
2002-11-26 0 1.730 1.730 1.740 1.730 1.750 3,314,000 5,768,160 1.7405 0.685 0.685 0.689 0.685 0.693 8,365,345 0.6895 -1.14%
2002-11-25 0 1.750 1.740 1.760 1.730 1.750 2,194,000 3,825,380 1.7436 0.693 0.689 0.697 0.685 0.693 5,538,191 0.6907 0.00%
2002-11-22 0 1.750 1.740 1.750 1.740 1.750 2,620,000 4,567,360 1.7433 0.693 0.689 0.693 0.689 0.693 6,613,519 0.6906 0.57%
2002-11-21 0 1.740 1.740 1.750 1.740 1.760 3,410,000 5,955,700 1.7465 0.689 0.689 0.693 0.689 0.697 8,607,672 0.6919 -0.57%
2002-11-20 0 1.750 1.740 1.750 1.740 1.760 1,381,143 2,410,143 1.7450 0.693 0.689 0.693 0.689 0.697 3,486,342 0.6913 0.00%
2002-11-19 0 1.750 1.750 1.760 1.750 1.760 2,948,000 5,164,600 1.7519 0.693 0.693 0.697 0.693 0.697 7,441,471 0.6940 0.00%
2002-11-18 0 1.750 1.740 1.750 1.740 1.760 6,324,000 11,085,000 1.7528 0.693 0.689 0.693 0.689 0.697 15,963,319 0.6944 0.57%
2002-11-15 0 1.740 1.750 1.760 1.740 1.760 8,072,000 14,094,840 1.7461 0.689 0.693 0.697 0.689 0.697 20,375,698 0.6917 0.58%
2002-11-14 0 1.730 1.730 1.740 1.730 1.750 3,144,000 5,468,820 1.7394 0.685 0.685 0.689 0.685 0.693 7,936,223 0.6891 -0.57%
2002-11-13 0 1.740 1.730 1.740 1.720 1.750 3,295,000 5,708,430 1.7325 0.689 0.685 0.689 0.681 0.693 8,317,384 0.6863 -0.57%
2002-11-12 0 1.750 1.740 1.750 1.740 1.760 4,176,000 7,322,940 1.7536 0.693 0.689 0.693 0.689 0.697 10,541,243 0.6947 0.00%
2002-11-11 0 1.750 1.750 1.760 1.730 1.760 7,592,000 13,251,220 1.7454 0.693 0.693 0.697 0.685 0.697 19,164,061 0.6915 0.00%
2002-11-08 0 1.750 1.740 1.750 1.720 1.760 19,135,000 33,364,280 1.7436 0.693 0.689 0.693 0.681 0.697 48,301,410 0.6908 1.74%
2002-11-07 0 1.720 1.710 1.720 1.710 1.720 2,764,000 4,752,792 1.7195 0.681 0.677 0.681 0.677 0.681 6,977,011 0.6812 1.18%
2002-11-06 0 1.700 1.690 1.710 1.690 1.720 4,036,000 6,899,180 1.7094 0.673 0.670 0.677 0.670 0.681 10,187,849 0.6772 -0.58%
2002-11-05 0 1.710 1.710 1.720 1.700 1.730 6,580,334 11,296,072 1.7166 0.677 0.677 0.681 0.673 0.685 16,610,369 0.6801 0.00%
2002-11-04 0 1.710 1.700 1.710 1.690 1.720 3,010,000 5,143,100 1.7087 0.677 0.673 0.677 0.670 0.681 7,597,975 0.6769 1.18%
2002-11-01 0 1.690 1.690 1.700 1.680 1.700 2,769,000 4,682,990 1.6912 0.670 0.670 0.673 0.666 0.673 6,989,632 0.6700 0.00%
2002-10-31 0 1.690 1.680 1.690 1.680 1.720 7,509,000 12,745,060 1.6973 0.670 0.666 0.670 0.666 0.681 18,954,548 0.6724 -1.17%
2002-10-30 0 1.710 1.710 1.720 1.710 1.730 2,810,000 4,832,080 1.7196 0.677 0.677 0.681 0.677 0.685 7,093,126 0.6812 0.00%
2002-10-29 0 1.710 1.710 1.720 1.710 1.760 7,086,000 12,233,700 1.7265 0.677 0.677 0.681 0.677 0.697 17,886,793 0.6840 -2.84%
2002-10-28 0 1.760 1.760 1.770 1.760 1.780 6,608,000 11,674,380 1.7667 0.697 0.697 0.701 0.697 0.705 16,680,205 0.6999 0.00%
2002-10-25 0 1.760 1.760 1.770 1.750 1.770 4,062,000 7,153,360 1.7610 0.697 0.697 0.701 0.693 0.701 10,253,479 0.6977 -0.56%
2002-10-24 0 1.770 1.760 1.770 1.760 1.790 10,336,000 18,340,920 1.7745 0.701 0.697 0.701 0.697 0.709 26,090,586 0.7030 -0.56%
2002-10-23 0 1.780 1.770 1.780 1.740 1.790 9,962,000 17,669,960 1.7737 0.705 0.701 0.705 0.689 0.709 25,146,519 0.7027 1.71%
2002-10-22 0 1.750 1.740 1.750 1.740 1.790 3,510,000 6,150,500 1.7523 0.693 0.689 0.693 0.689 0.709 8,860,097 0.6942 0.57%
2002-10-21 0 1.740 1.740 1.750 1.740 1.780 3,074,000 5,395,060 1.7551 0.689 0.689 0.693 0.689 0.705 7,759,526 0.6953 -1.69%
2002-10-18 0 1.770 1.760 1.770 1.770 1.800 23,577,200 42,142,620 1.7874 0.701 0.697 0.701 0.701 0.713 59,514,606 0.7081 1.14%
2002-10-17 0 1.750 1.750 1.760 1.710 1.760 10,034,000 17,559,860 1.7500 0.693 0.693 0.697 0.677 0.697 25,328,265 0.6933 2.94%
2002-10-16 0 1.700 1.690 1.700 1.690 1.730 7,506,000 12,820,660 1.7081 0.673 0.670 0.673 0.670 0.685 18,946,976 0.6767 1.80%
2002-10-15 0 1.670 1.660 1.670 1.630 1.690 7,617,024 12,701,269 1.6675 0.662 0.658 0.662 0.646 0.670 19,227,227 0.6606 1.83%
2002-10-11 0 1.640 1.630 1.640 1.620 1.650 2,950,000 4,825,580 1.6358 0.650 0.646 0.650 0.642 0.654 7,446,520 0.6480 0.61%
2002-10-10 0 1.630 1.630 1.640 1.620 1.670 6,050,000 9,887,400 1.6343 0.646 0.646 0.650 0.642 0.662 15,271,676 0.6474 -2.98%
2002-10-09 0 1.680 1.680 1.690 1.640 1.690 5,278,000 8,853,900 1.6775 0.666 0.666 0.670 0.650 0.670 13,322,960 0.6646 2.44%
2002-10-08 0 1.640 1.630 1.640 1.630 1.670 6,000,000 9,860,580 1.6434 0.650 0.646 0.650 0.646 0.662 15,145,464 0.6511 -1.20%
2002-10-07 0 1.660 1.660 1.670 1.600 1.740 16,540,000 27,421,100 1.6579 0.658 0.658 0.662 0.634 0.689 41,750,996 0.6568 -5.14%
2002-10-04 0 1.750 1.740 1.750 1.730 1.790 5,146,000 9,008,180 1.7505 0.693 0.689 0.693 0.685 0.709 12,989,760 0.6935 -1.13%
2002-10-03 0 1.770 1.760 1.770 1.750 1.800 5,844,000 10,329,872 1.7676 0.701 0.697 0.701 0.693 0.713 14,751,682 0.7003 0.00%
2002-10-02 0 1.770 1.760 1.770 1.760 1.800 2,722,000 4,841,360 1.7786 0.701 0.697 0.701 0.697 0.713 6,870,992 0.7046 0.00%
2002-09-30 0 1.770 1.770 1.780 1.770 1.810 4,812,000 8,588,360 1.7848 0.701 0.701 0.705 0.701 0.717 12,146,662 0.7071 -2.21%
2002-09-27 0 1.810 1.800 1.810 1.810 1.840 3,135,000 5,707,320 1.8205 0.717 0.713 0.717 0.717 0.729 7,913,505 0.7212 -0.55%
2002-09-26 0 1.820 1.820 1.830 1.820 1.850 3,494,000 6,406,160 1.8335 0.721 0.721 0.725 0.721 0.733 8,819,709 0.7263 0.00%
2002-09-25 0 1.820 1.820 1.830 1.810 1.860 5,038,000 9,220,140 1.8301 0.721 0.721 0.725 0.717 0.737 12,717,141 0.7250 -2.15%
2002-09-24 0 1.860 1.850 1.860 1.850 1.890 2,384,000 4,423,440 1.8555 0.737 0.733 0.737 0.733 0.749 6,017,798 0.7351 -1.59%
2002-09-23 0 1.890 1.880 1.900 1.850 1.900 2,090,360 3,888,767 1.8603 0.749 0.745 0.753 0.733 0.753 5,276,579 0.7370 0.00%
2002-09-20 0 1.890 1.880 1.890 1.850 1.890 8,386,000 15,677,440 1.8695 0.749 0.745 0.749 0.733 0.749 21,168,310 0.7406 0.00%
2002-09-19 0 1.890 1.880 1.890 1.850 1.900 25,890,000 48,681,730 1.8803 0.749 0.745 0.749 0.733 0.753 65,352,678 0.7449 2.16%
2002-09-18 0 1.850 1.840 1.850 1.780 1.860 18,976,000 34,802,400 1.8340 0.733 0.729 0.733 0.705 0.737 47,900,055 0.7266 2.21%
2002-09-17 0 1.810 1.790 1.810 1.770 1.820 3,810,000 6,820,700 1.7902 0.717 0.709 0.717 0.701 0.721 9,617,370 0.7092 2.26%
2002-09-16 0 1.770 1.760 1.770 1.750 1.780 3,404,000 6,000,080 1.7627 0.701 0.697 0.701 0.693 0.705 8,592,527 0.6983 -0.56%
2002-09-13 0 1.780 1.770 1.780 1.770 1.810 3,480,000 6,199,900 1.7816 0.705 0.701 0.705 0.701 0.717 8,784,369 0.7058 -1.66%
2002-09-12 0 1.810 1.810 1.820 1.790 1.830 8,481,471 15,376,449 1.8129 0.717 0.717 0.721 0.709 0.725 21,409,303 0.7182 0.56%
2002-09-11 0 1.800 1.790 1.800 1.800 1.820 2,518,000 4,556,460 1.8096 0.713 0.709 0.713 0.713 0.721 6,356,046 0.7169 0.00%
2002-09-10 0 1.800 1.800 1.810 1.770 1.810 6,144,000 11,060,240 1.8002 0.713 0.713 0.717 0.701 0.717 15,508,955 0.7132 2.27%
2002-09-09 0 1.760 1.760 1.770 1.760 1.790 1,430,000 2,532,800 1.7712 0.697 0.697 0.701 0.697 0.709 3,609,669 0.7017 -1.12%
2002-09-06 0 1.780 1.770 1.790 1.770 1.800 2,390,000 4,263,980 1.7841 0.705 0.701 0.709 0.701 0.713 6,032,943 0.7068 -1.11%
2002-09-05 0 1.800 1.800 1.810 1.790 1.820 3,218,000 5,798,700 1.8020 0.713 0.713 0.717 0.709 0.721 8,123,017 0.7139 -0.55%
2002-09-04 0 1.810 1.800 1.810 1.770 1.820 8,020,000 14,311,740 1.7845 0.717 0.713 0.717 0.701 0.721 20,244,437 0.7069 1.12%
2002-09-03 0 1.790 1.780 1.790 1.780 1.800 3,844,000 6,872,180 1.7878 0.709 0.705 0.709 0.705 0.713 9,703,194 0.7082 0.56%
2002-09-02 0 1.780 1.780 1.790 1.770 1.800 2,696,000 4,802,240 1.7812 0.705 0.705 0.709 0.701 0.713 6,805,362 0.7057 0.56%
2002-08-30 0 1.770 1.770 1.780 1.760 1.800 3,428,000 6,121,740 1.7858 0.701 0.701 0.705 0.697 0.713 8,653,109 0.7075 1.08%
2002-08-29 0 1.770 1.770 1.780 1.750 1.780 3,332,000 5,879,360 1.7645 0.694 0.694 0.698 0.686 0.698 8,501,318 0.6916 0.57%
2002-08-28 0 1.760 1.760 1.770 1.760 1.790 3,998,000 7,093,400 1.7742 0.690 0.690 0.694 0.690 0.702 10,200,561 0.6954 -1.68%
2002-08-27 0 1.790 1.790 1.800 1.780 1.850 6,270,000 11,305,240 1.8031 0.702 0.702 0.705 0.698 0.725 15,997,378 0.7067 -2.72%
2002-08-26 0 1.840 1.830 1.840 1.800 1.840 7,122,000 12,972,320 1.8214 0.721 0.717 0.721 0.705 0.721 18,171,184 0.7139 2.22%
2002-08-23 0 1.800 1.800 1.810 1.800 1.830 6,220,000 11,287,224 1.8147 0.705 0.705 0.709 0.705 0.717 15,869,807 0.7112 -0.55%
2002-08-22 0 1.810 1.800 1.810 1.800 1.830 10,073,972 18,251,051 1.8117 0.709 0.705 0.709 0.705 0.717 25,702,892 0.7101 0.56%
2002-08-21 0 1.800 1.790 1.800 1.740 1.800 8,499,000 15,056,980 1.7716 0.705 0.702 0.705 0.682 0.705 21,684,484 0.6944 3.45%
2002-08-20 0 1.740 1.740 1.750 1.730 1.760 13,282,000 23,175,340 1.7449 0.682 0.682 0.686 0.678 0.690 33,887,906 0.6839 1.16%
2002-08-19 0 1.720 1.710 1.720 1.710 1.730 8,558,000 14,738,180 1.7222 0.674 0.670 0.674 0.670 0.678 21,835,017 0.6750 -0.58%
2002-08-16 0 1.730 1.720 1.730 1.720 1.770 17,629,000 30,555,350 1.7332 0.678 0.674 0.678 0.674 0.694 44,978,911 0.6793 1.17%
2002-08-15 0 1.710 1.700 1.710 1.690 1.730 17,248,000 29,489,240 1.7097 0.670 0.666 0.670 0.662 0.678 44,006,821 0.6701 0.59%
2002-08-14 0 1.700 1.700 1.710 1.680 1.760 13,644,000 23,463,296 1.7197 0.666 0.666 0.670 0.658 0.690 34,811,518 0.6740 -3.95%
2002-08-13 0 1.770 1.760 1.770 1.720 1.770 5,442,000 9,521,660 1.7497 0.694 0.690 0.694 0.674 0.694 13,884,805 0.6858 2.91%
2002-08-12 0 1.720 1.720 1.730 1.690 1.740 13,344,000 22,907,980 1.7167 0.674 0.674 0.678 0.662 0.682 34,046,094 0.6729 -1.15%
2002-08-09 0 1.740 1.730 1.740 1.730 1.800 14,340,000 25,212,080 1.7582 0.682 0.678 0.682 0.678 0.705 36,587,304 0.6891 -1.69%
2002-08-08 0 1.770 1.770 1.780 1.770 1.800 4,154,000 7,410,740 1.7840 0.694 0.694 0.698 0.694 0.705 10,598,582 0.6992 0.00%
2002-08-07 0 1.770 1.760 1.770 1.760 1.790 7,569,532 13,420,635 1.7730 0.694 0.690 0.694 0.690 0.702 19,313,024 0.6949 2.31%
2002-08-06 0 1.730 1.720 1.730 1.710 1.760 15,568,000 26,808,300 1.7220 0.678 0.674 0.678 0.670 0.690 39,720,443 0.6749 -2.26%
2002-08-05 0 1.770 1.770 1.780 1.770 1.820 14,893,000 26,578,450 1.7846 0.694 0.694 0.698 0.694 0.713 37,998,237 0.6995 -2.75%
2002-08-02 0 1.820 1.820 1.830 1.820 1.870 10,406,000 19,115,236 1.8369 0.713 0.713 0.717 0.713 0.733 26,550,034 0.7200 -2.67%
2002-08-01 0 1.870 1.870 1.880 1.860 1.900 10,113,299 19,048,702 1.8835 0.733 0.733 0.737 0.729 0.745 25,803,232 0.7382 -1.06%
2002-07-31 0 1.890 1.890 1.900 1.860 1.900 8,536,000 16,076,280 1.8834 0.741 0.741 0.745 0.729 0.745 21,778,886 0.7382 0.53%
2002-07-30 0 1.880 1.880 1.890 1.860 1.910 16,728,000 31,601,380 1.8891 0.737 0.737 0.741 0.729 0.749 42,680,085 0.7404 2.73%
2002-07-29 0 1.830 1.820 1.830 1.810 1.850 7,702,000 14,063,020 1.8259 0.717 0.713 0.717 0.709 0.725 19,651,005 0.7156 0.55%
2002-07-26 0 1.820 1.810 1.820 1.760 1.850 19,317,000 34,637,110 1.7931 0.713 0.709 0.713 0.690 0.725 49,285,701 0.7028 -1.62%
2002-07-25 0 1.850 1.850 1.860 1.850 1.920 8,273,850 15,581,700 1.8832 0.725 0.725 0.729 0.725 0.753 21,110,032 0.7381 -1.07%
2002-07-24 0 1.870 1.860 1.870 1.850 1.890 12,722,000 23,746,280 1.8666 0.733 0.729 0.733 0.725 0.741 32,459,113 0.7316 -2.09%
2002-07-23 0 1.910 1.900 1.910 1.840 1.930 14,294,000 27,045,320 1.8921 0.749 0.745 0.749 0.721 0.756 36,469,939 0.7416 0.53%
2002-07-22 0 1.900 1.890 1.900 1.880 1.940 12,804,000 24,294,700 1.8974 0.745 0.741 0.745 0.737 0.760 32,668,329 0.7437 -3.06%
2002-07-19 0 1.960 1.950 1.960 1.950 1.970 6,130,000 11,995,280 1.9568 0.768 0.764 0.768 0.764 0.772 15,640,179 0.7670 0.51%
2002-07-18 0 1.950 1.960 1.970 1.950 1.980 6,949,000 13,638,120 1.9626 0.764 0.768 0.772 0.764 0.776 17,729,789 0.7692 0.00%
2002-07-17 0 1.950 1.950 1.960 1.930 2.000 15,702,000 30,594,800 1.9485 0.764 0.764 0.768 0.756 0.784 40,062,332 0.7637 -2.01%
2002-07-16 0 1.990 1.990 2.000 1.980 2.025 12,580,000 25,083,410 1.9939 0.780 0.780 0.784 0.776 0.794 32,096,812 0.7815 -1.73%
2002-07-15 0 2.025 2.000 2.025 2.000 2.050 5,862,000 11,809,400 2.0146 0.794 0.784 0.794 0.784 0.803 14,956,400 0.7896 -1.22%
2002-07-12 0 2.050 2.025 2.050 2.025 2.050 2,251,811 4,577,986 2.0330 0.803 0.794 0.803 0.794 0.803 5,745,306 0.7968 1.23%
2002-07-11 0 2.025 2.000 2.025 2.000 2.050 10,102,000 20,451,200 2.0245 0.794 0.784 0.794 0.784 0.803 25,774,403 0.7935 -1.22%
2002-07-10 0 2.050 2.025 2.050 2.025 2.050 8,424,972 17,186,768 2.0400 0.803 0.794 0.803 0.794 0.803 21,495,607 0.7995 1.23%
2002-07-09 0 2.025 2.000 2.025 1.990 2.025 22,179,000 44,521,240 2.0074 0.794 0.784 0.794 0.780 0.794 56,587,853 0.7868 1.25%
2002-07-08 0 2.000 2.000 2.025 1.990 2.100 59,232,000 119,624,650 2.0196 0.784 0.784 0.794 0.780 0.823 151,125,466 0.7916 -4.76%
2002-07-05 0 2.100 2.075 2.100 2.075 2.150 24,177,972 50,878,868 2.1043 0.823 0.813 0.823 0.813 0.843 61,688,062 0.8248 -2.33%
2002-07-04 0 2.150 2.150 2.175 2.125 2.225 18,243,965 39,687,227 2.1754 0.843 0.843 0.852 0.833 0.872 46,547,942 0.8526 -2.27%
2002-07-03 0 2.200 2.175 2.200 2.125 2.200 22,736,000 49,519,300 2.1780 0.862 0.852 0.862 0.833 0.862 58,008,992 0.8536 2.33%
2002-07-02 0 2.150 2.125 2.150 2.100 2.150 11,684,980 24,873,721 2.1287 0.843 0.833 0.843 0.823 0.843 29,813,244 0.8343 2.38%
2002-06-28 0 2.100 2.100 2.150 2.100 2.150 13,939,000 29,643,775 2.1267 0.823 0.823 0.843 0.823 0.843 35,564,186 0.8335 -1.18%
2002-06-27 0 2.125 2.100 2.125 2.075 2.125 9,999,516 21,012,452 2.1013 0.833 0.823 0.833 0.813 0.833 25,512,924 0.8236 3.66%
2002-06-26 0 2.050 2.050 2.075 2.025 2.100 8,464,000 17,395,250 2.0552 0.803 0.803 0.813 0.794 0.823 21,595,184 0.8055 -3.53%
2002-06-25 0 2.125 2.100 2.125 2.075 2.150 12,172,000 25,747,200 2.1153 0.833 0.823 0.833 0.813 0.843 31,055,834 0.8291 0.00%
2002-06-24 0 2.125 2.100 2.125 2.100 2.150 15,202,000 32,123,100 2.1131 0.833 0.823 0.833 0.823 0.843 38,786,624 0.8282 2.41%
2002-06-21 0 2.075 2.050 2.075 2.000 2.075 18,896,000 38,801,900 2.0534 0.813 0.803 0.813 0.784 0.813 48,211,555 0.8048 1.22%
2002-06-20 0 2.050 2.025 2.050 1.950 2.050 24,384,000 48,744,350 1.9990 0.803 0.794 0.803 0.764 0.803 62,213,725 0.7835 2.50%
2002-06-19 0 2.000 2.000 2.025 1.990 2.125 25,827,318 52,454,946 2.0310 0.784 0.784 0.794 0.780 0.833 65,896,230 0.7960 -2.44%
2002-06-18 0 2.050 2.050 2.075 2.025 2.150 16,367,964 34,196,033 2.0892 0.803 0.803 0.813 0.794 0.843 41,761,483 0.8188 -3.53%
2002-06-17 0 2.125 2.100 2.125 2.100 2.225 13,270,000 28,363,850 2.1374 0.833 0.823 0.833 0.823 0.872 33,857,289 0.8377 -4.49%
2002-06-14 0 2.225 2.200 2.225 2.175 2.250 20,758,000 45,735,850 2.2033 0.872 0.862 0.872 0.852 0.882 52,962,291 0.8636 -1.11%
2002-06-13 0 2.250 2.200 2.225 2.200 2.275 15,635,564 34,947,934 2.2352 0.882 0.862 0.872 0.862 0.892 39,892,826 0.8760 1.12%
2002-06-12 0 2.225 2.200 2.225 2.175 2.275 37,236,000 82,818,210 2.2241 0.872 0.862 0.872 0.852 0.892 95,004,522 0.8717 1.14%
2002-06-11 0 2.200 2.175 2.200 2.175 2.200 26,294,000 57,658,850 2.1929 0.862 0.852 0.862 0.852 0.862 67,086,930 0.8595 1.15%
2002-06-10 0 2.175 2.150 2.175 2.125 2.175 15,710,500 33,930,725 2.1597 0.852 0.843 0.852 0.833 0.852 40,084,019 0.8465 0.00%
2002-06-07 0 2.175 2.150 2.175 2.125 2.175 18,182,000 39,089,200 2.1499 0.852 0.843 0.852 0.833 0.852 46,389,844 0.8426 0.00%
2002-06-06 0 2.175 2.150 2.175 2.100 2.175 35,916,000 77,070,150 2.1458 0.852 0.843 0.852 0.823 0.852 91,636,653 0.8410 3.57%
2002-06-05 0 2.100 2.075 2.100 2.000 2.125 39,456,000 81,394,650 2.0629 0.823 0.813 0.823 0.784 0.833 100,668,666 0.8085 3.70%
2002-06-04 0 2.025 2.000 2.025 1.990 2.025 8,215,000 16,449,170 2.0023 0.794 0.784 0.794 0.780 0.794 20,959,882 0.7848 0.00%
2002-06-03 0 2.025 2.025 2.050 2.025 2.050 10,500,000 21,273,504 2.0260 0.794 0.794 0.803 0.794 0.803 26,789,867 0.7941 0.00%
2002-05-31 0 2.025 2.025 2.050 2.000 2.025 11,374,000 22,957,250 2.0184 0.794 0.794 0.803 0.784 0.794 29,019,804 0.7911 1.76%
2002-05-30 0 1.990 1.990 2.000 1.960 2.025 19,990,000 39,673,280 1.9847 0.780 0.780 0.784 0.768 0.794 51,002,804 0.7779 -2.93%
2002-05-29 0 2.050 2.025 2.050 2.025 2.050 10,731,000 21,754,712 2.0273 0.803 0.794 0.803 0.794 0.803 27,379,244 0.7946 0.00%
2002-05-28 0 2.050 2.025 2.050 2.025 2.050 7,068,000 14,382,578 2.0349 0.803 0.794 0.803 0.794 0.803 18,033,408 0.7976 0.00%
2002-05-27 0 2.050 2.025 2.050 2.025 2.075 8,270,000 16,862,300 2.0390 0.803 0.794 0.803 0.794 0.813 21,100,209 0.7992 0.00%
2002-05-24 0 2.050 2.025 2.050 2.025 2.050 13,826,000 28,193,028 2.0391 0.803 0.794 0.803 0.794 0.803 35,275,876 0.7992 2.50%
2002-05-23 0 2.000 2.000 2.025 2.000 2.050 10,833,842 21,822,879 2.0143 0.784 0.784 0.794 0.784 0.803 27,641,637 0.7895 -2.44%
2002-05-22 0 2.050 2.050 2.075 2.025 2.075 13,894,500 28,467,800 2.0489 0.803 0.803 0.813 0.794 0.813 35,450,648 0.8030 -1.20%
2002-05-21 0 2.075 2.050 2.075 2.025 2.100 48,810,000 100,515,750 2.0593 0.813 0.803 0.813 0.794 0.823 124,534,610 0.8071 1.22%
2002-05-17 0 2.050 2.050 2.075 1.990 2.075 62,990,000 127,968,790 2.0316 0.803 0.803 0.813 0.780 0.813 160,713,687 0.7963 3.54%
2002-05-16 0 1.980 1.970 1.980 1.940 1.980 44,723,000 87,820,740 1.9637 0.776 0.772 0.776 0.760 0.776 114,106,973 0.7696 2.59%
2002-05-15 0 1.930 1.930 1.940 1.920 1.940 24,682,000 47,516,300 1.9251 0.756 0.756 0.760 0.753 0.760 62,974,047 0.7545 0.52%
2002-05-14 0 1.920 1.920 1.930 1.910 1.930 33,172,000 63,808,840 1.9236 0.753 0.753 0.756 0.749 0.756 84,635,568 0.7539 0.52%
2002-05-13 0 1.910 1.910 1.920 1.900 1.940 42,712,000 82,019,320 1.9203 0.749 0.749 0.753 0.745 0.760 108,976,076 0.7526 -0.52%
2002-05-10 0 1.920 1.900 1.910 1.910 1.950 57,095,806 109,998,708 1.9266 0.753 0.745 0.749 0.749 0.764 145,675,147 0.7551 1.05%
2002-05-09 0 1.900 1.890 1.900 1.900 1.930 88,083,000 168,079,900 1.9082 0.745 0.741 0.745 0.745 0.756 224,736,366 0.7479 0.00%
2002-05-08 0 1.900 1.890 1.900 1.830 1.920 708,096,857 1,301,059,853 1.8374 0.745 0.741 0.745 0.717 0.753 1,806,649,575 0.7202 -6.17%
2002-05-07 0 2.025 2.000 2.025 2.000 2.050 5,534,000 11,134,300 2.0120 0.794 0.784 0.794 0.784 0.803 14,119,536 0.7886 -1.22%
2002-05-06 0 2.050 2.025 2.050 2.000 2.050 11,869,518 24,045,506 2.0258 0.803 0.794 0.803 0.784 0.803 30,284,077 0.7940 1.23%
2002-05-03 0 2.025 2.025 2.050 2.000 2.050 6,000,000 12,150,350 2.0251 0.794 0.794 0.803 0.784 0.803 15,308,495 0.7937 -1.22%
2002-05-02 0 2.050 2.025 2.050 2.000 2.050 7,194,000 14,605,300 2.0302 0.803 0.794 0.803 0.784 0.803 18,354,886 0.7957 2.50%
2002-04-30 0 2.000 2.000 2.025 1.990 2.025 7,784,000 15,565,750 1.9997 0.784 0.784 0.794 0.780 0.794 19,860,221 0.7838 0.00%
2002-04-29 0 2.000 2.000 2.025 1.990 2.025 5,120,000 10,241,790 2.0003 0.784 0.784 0.794 0.780 0.794 13,063,249 0.7840 0.50%
2002-04-26 0 1.990 1.980 1.990 1.970 2.000 13,398,995 26,654,290 1.9893 0.780 0.776 0.780 0.772 0.784 34,186,409 0.7797 0.00%
2002-04-25 0 1.990 1.970 1.990 1.970 2.025 6,353,897 12,664,848 1.9932 0.780 0.772 0.780 0.772 0.794 16,211,434 0.7812 -1.73%
2002-04-24 0 2.025 2.000 2.025 1.990 2.025 19,684,000 39,376,070 2.0004 0.794 0.784 0.794 0.780 0.794 50,222,070 0.7840 1.25%
2002-04-23 0 2.000 1.990 2.025 1.990 2.000 3,782,505 7,559,485 1.9985 0.784 0.780 0.794 0.780 0.784 9,650,743 0.7833 0.50%
2002-04-22 0 1.990 1.990 2.000 1.980 2.000 3,034,000 6,056,230 1.9961 0.780 0.780 0.784 0.776 0.784 7,740,996 0.7824 0.00%
2002-04-19 0 1.990 1.990 2.000 1.980 2.000 8,256,000 16,491,560 1.9975 0.780 0.780 0.784 0.776 0.784 21,064,490 0.7829 0.00%
2002-04-18 0 1.990 1.990 2.000 1.980 2.000 5,150,000 10,263,040 1.9928 0.780 0.780 0.784 0.776 0.784 13,139,792 0.7811 0.00%
2002-04-17 0 1.990 1.990 2.000 1.990 2.025 3,138,000 6,274,130 1.9994 0.780 0.780 0.784 0.780 0.794 8,006,343 0.7836 0.00%
2002-04-16 0 1.990 1.990 2.000 1.990 2.025 5,882,000 11,745,840 1.9969 0.780 0.780 0.784 0.780 0.794 15,007,428 0.7827 -1.73%
2002-04-15 0 2.025 2.000 2.025 1.980 2.050 12,830,000 25,952,250 2.0228 0.794 0.784 0.794 0.776 0.803 32,734,666 0.7928 2.27%
2002-04-12 0 1.980 1.980 1.990 1.950 1.990 4,480,000 8,850,660 1.9756 0.776 0.776 0.780 0.764 0.780 11,430,343 0.7743 1.54%
2002-04-11 0 1.950 1.950 1.960 1.950 1.970 5,922,000 11,581,320 1.9556 0.764 0.764 0.768 0.764 0.772 15,109,485 0.7665 0.00%
2002-04-10 0 1.950 1.940 1.950 1.940 1.970 7,309,955 14,270,634 1.9522 0.764 0.760 0.764 0.760 0.772 18,650,735 0.7652 0.00%
2002-04-09 0 1.950 1.950 1.960 1.950 1.990 6,728,750 13,205,993 1.9626 0.764 0.764 0.768 0.764 0.780 17,167,840 0.7692 -1.52%
2002-04-08 0 1.980 1.970 1.980 1.940 1.990 9,108,000 17,933,554 1.9690 0.776 0.772 0.776 0.760 0.780 23,238,296 0.7717 2.06%
2002-04-04 0 1.940 1.930 1.940 1.890 1.950 7,212,900 13,931,361 1.9315 0.760 0.756 0.760 0.741 0.764 18,403,108 0.7570 2.65%
2002-04-03 0 1.890 1.890 1.900 1.890 1.920 13,971,000 26,496,790 1.8966 0.741 0.741 0.745 0.741 0.753 35,645,831 0.7433 -1.56%
2002-04-02 0 1.920 1.920 1.930 1.910 1.940 6,014,000 11,550,840 1.9207 0.753 0.753 0.756 0.749 0.760 15,344,215 0.7528 -0.52%
2002-03-28 0 1.930 1.920 1.930 1.920 1.940 4,670,000 9,005,240 1.9283 0.756 0.753 0.756 0.753 0.760 11,915,112 0.7558 0.52%
2002-03-27 0 1.920 1.910 1.920 1.900 1.930 2,986,000 5,729,220 1.9187 0.753 0.749 0.753 0.745 0.756 7,618,528 0.7520 1.05%
2002-03-26 0 1.900 1.900 1.910 1.890 1.920 3,327,953 6,320,213 1.8991 0.745 0.745 0.749 0.741 0.753 8,490,992 0.7443 -0.52%
2002-03-25 0 1.910 1.910 1.920 1.890 1.960 4,672,000 8,937,880 1.9131 0.749 0.749 0.753 0.741 0.768 11,920,215 0.7498 -1.55%
2002-03-22 0 1.940 1.930 1.940 1.920 1.940 2,848,000 5,502,240 1.9320 0.760 0.756 0.760 0.753 0.760 7,266,432 0.7572 1.57%
2002-03-21 0 1.910 1.900 1.910 1.900 1.930 4,978,000 9,502,300 1.9089 0.749 0.745 0.749 0.745 0.756 12,700,948 0.7482 -0.52%
2002-03-20 0 1.920 1.920 1.930 1.920 1.940 4,254,000 8,200,420 1.9277 0.753 0.753 0.756 0.753 0.760 10,853,723 0.7555 -0.52%
2002-03-19 0 1.930 1.930 1.940 1.920 1.980 7,936,000 15,442,120 1.9458 0.756 0.756 0.760 0.753 0.776 20,248,037 0.7626 -1.53%
2002-03-18 0 1.960 1.960 1.970 1.950 2.025 5,802,000 11,426,450 1.9694 0.768 0.768 0.772 0.764 0.794 14,803,315 0.7719 -2.00%
2002-03-15 0 2.000 1.990 2.000 1.970 2.050 9,026,000 18,072,190 2.0022 0.784 0.780 0.784 0.772 0.803 23,029,080 0.7848 -1.23%
2002-03-14 0 2.025 2.000 2.025 2.000 2.050 9,870,000 20,007,550 2.0271 0.794 0.784 0.794 0.784 0.803 25,182,475 0.7945 -1.22%
2002-03-13 0 2.050 2.050 2.075 2.025 2.125 17,660,000 36,525,050 2.0682 0.803 0.803 0.813 0.794 0.833 45,058,005 0.8106 -0.71%
2002-03-12 0 2.225 2.200 2.225 2.125 2.225 24,774,000 54,442,700 2.1976 0.809 0.800 0.809 0.773 0.809 68,116,206 0.7993 4.71%
2002-03-11 0 2.125 2.125 2.150 2.075 2.150 15,990,000 33,515,450 2.0960 0.773 0.773 0.782 0.755 0.782 43,964,565 0.7623 2.41%
2002-03-08 0 2.075 2.050 2.075 2.025 2.075 10,308,000 21,115,400 2.0484 0.755 0.746 0.755 0.736 0.755 28,341,885 0.7450 3.75%
2002-03-07 0 2.000 2.000 2.025 2.000 2.025 12,246,000 24,606,650 2.0094 0.727 0.727 0.736 0.727 0.736 33,670,423 0.7308 0.50%
2002-03-06 0 1.990 1.990 2.000 1.990 2.025 5,152,000 10,301,570 1.9995 0.724 0.724 0.727 0.724 0.736 14,165,443 0.7272 -1.73%
2002-03-05 0 2.025 2.000 2.025 1.990 2.025 10,263,000 20,551,400 2.0025 0.736 0.727 0.736 0.724 0.736 28,218,157 0.7283 1.25%
2002-03-04 0 2.000 1.990 2.000 1.960 2.000 10,110,000 19,981,860 1.9764 0.727 0.724 0.727 0.713 0.727 27,797,483 0.7188 2.04%
2002-03-01 0 1.960 1.960 1.970 1.950 2.025 21,974,000 43,477,010 1.9786 0.713 0.713 0.716 0.709 0.736 60,417,595 0.7196 -3.21%
2002-02-28 0 2.025 2.000 2.025 1.990 2.050 10,942,000 22,072,300 2.0172 0.736 0.727 0.736 0.724 0.746 30,085,070 0.7337 1.25%
2002-02-27 0 2.000 2.000 2.025 1.960 2.025 18,906,000 37,801,150 1.9994 0.727 0.727 0.736 0.713 0.736 51,982,118 0.7272 2.04%
2002-02-26 0 1.960 1.950 1.960 1.950 2.000 26,578,000 52,569,300 1.9779 0.713 0.709 0.713 0.709 0.727 73,076,310 0.7194 2.08%
2002-02-25 0 1.920 1.910 1.920 1.910 2.000 11,226,000 21,857,100 1.9470 0.698 0.695 0.698 0.695 0.727 30,865,929 0.7081 -4.00%
2002-02-22 0 2.000 2.000 2.025 1.980 2.025 10,998,000 21,964,528 1.9971 0.727 0.727 0.736 0.720 0.736 30,239,042 0.7264 -1.23%
2002-02-21 0 2.025 2.000 2.025 1.960 2.075 23,688,000 47,402,250 2.0011 0.736 0.727 0.736 0.713 0.755 65,130,244 0.7278 0.00%
2002-02-20 0 2.025 2.000 2.025 1.940 2.050 19,714,000 39,451,640 2.0012 0.736 0.727 0.736 0.706 0.746 54,203,717 0.7278 3.32%
2002-02-19 0 1.960 1.950 1.960 1.930 1.970 7,446,000 14,500,280 1.9474 0.713 0.709 0.713 0.702 0.716 20,472,805 0.7083 -0.51%
2002-02-18 0 1.970 1.960 1.970 1.920 1.980 8,006,000 15,647,760 1.9545 0.716 0.713 0.716 0.698 0.720 22,012,527 0.7109 2.60%
2002-02-15 0 1.920 1.910 1.920 1.920 1.960 7,819,104 15,088,038 1.9296 0.698 0.695 0.698 0.698 0.713 21,498,656 0.7018 -1.03%
2002-02-11 0 1.940 1.940 1.950 1.900 1.950 4,309,000 8,275,460 1.9205 0.706 0.706 0.709 0.691 0.709 11,847,612 0.6985 2.11%
2002-02-08 0 1.900 1.890 1.900 1.860 1.910 11,278,000 21,337,740 1.8920 0.691 0.687 0.691 0.676 0.695 31,008,903 0.6881 1.60%
2002-02-07 0 1.870 1.860 1.870 1.860 1.910 9,612,000 18,135,100 1.8867 0.680 0.676 0.680 0.676 0.695 26,428,230 0.6862 0.00%
2002-02-06 0 1.870 1.870 1.880 1.810 1.890 17,142,900 31,716,882 1.8501 0.680 0.680 0.684 0.658 0.687 47,134,468 0.6729 2.19%
2002-02-05 0 1.830 1.780 1.830 1.760 1.840 5,917,000 10,540,060 1.7813 0.666 0.647 0.666 0.640 0.669 16,268,814 0.6479 2.23%
2002-02-04 0 1.790 1.790 1.800 1.780 1.820 5,162,000 9,277,800 1.7973 0.651 0.651 0.655 0.647 0.662 14,192,938 0.6537 -1.65%
2002-02-01 0 1.820 1.820 1.830 1.810 1.850 3,270,000 5,966,180 1.8245 0.662 0.662 0.666 0.658 0.673 8,990,877 0.6636 -1.09%
2002-01-31 0 1.840 1.830 1.840 1.830 1.880 10,256,000 19,076,980 1.8601 0.669 0.666 0.669 0.666 0.684 28,198,910 0.6765 -0.54%
2002-01-30 0 1.850 1.840 1.850 1.810 1.860 5,608,000 10,293,500 1.8355 0.673 0.669 0.673 0.658 0.676 15,419,217 0.6676 0.54%
2002-01-29 0 1.840 1.840 1.850 1.820 1.860 11,322,000 20,770,540 1.8345 0.669 0.669 0.673 0.662 0.676 31,129,881 0.6672 0.00%
2002-01-28 0 1.840 1.830 1.840 1.780 1.850 21,084,000 38,506,700 1.8263 0.669 0.666 0.669 0.647 0.673 57,970,537 0.6642 3.37%
2002-01-25 0 1.780 1.780 1.790 1.740 1.790 7,426,000 13,142,320 1.7698 0.647 0.647 0.651 0.633 0.651 20,417,815 0.6437 1.71%
2002-01-24 0 1.750 1.750 1.760 1.730 1.760 4,085,000 7,129,900 1.7454 0.636 0.636 0.640 0.629 0.640 11,231,723 0.6348 0.57%
2002-01-23 0 1.740 1.740 1.750 1.720 1.760 6,721,457 11,639,237 1.7317 0.633 0.633 0.636 0.626 0.640 18,480,671 0.6298 -0.57%
2002-01-22 0 1.750 1.740 1.750 1.750 1.780 4,672,750 8,205,345 1.7560 0.636 0.633 0.636 0.636 0.647 12,847,744 0.6387 -1.69%
2002-01-21 0 1.780 1.780 1.790 1.770 1.820 7,125,885 12,781,816 1.7937 0.647 0.647 0.651 0.644 0.662 19,592,647 0.6524 -1.11%
2002-01-18 0 1.800 1.790 1.800 1.740 1.820 34,902,000 62,600,600 1.7936 0.655 0.651 0.655 0.633 0.662 95,963,179 0.6523 4.05%
2002-01-17 0 1.730 1.730 1.740 1.710 1.740 4,194,951 7,261,657 1.7310 0.629 0.629 0.633 0.622 0.633 11,534,033 0.6296 0.58%
2002-01-16 0 1.720 1.720 1.730 1.690 1.730 3,282,000 5,631,120 1.7158 0.626 0.626 0.629 0.615 0.629 9,023,871 0.6240 1.18%
2002-01-15 0 1.700 1.700 1.720 1.700 1.720 4,869,000 8,296,980 1.7040 0.618 0.618 0.626 0.618 0.626 13,387,334 0.6198 -1.73%
2002-01-14 0 1.730 1.720 1.730 1.710 1.730 1,736,000 2,983,560 1.7186 0.629 0.626 0.629 0.622 0.629 4,773,138 0.6251 -0.57%
2002-01-11 0 1.740 1.730 1.750 1.710 1.750 5,970,000 10,345,000 1.7328 0.633 0.629 0.636 0.622 0.636 16,414,537 0.6302 0.00%
2002-01-10 0 1.740 1.720 1.740 1.690 1.750 4,128,000 7,059,520 1.7102 0.633 0.626 0.633 0.615 0.636 11,349,951 0.6220 2.96%
2002-01-09 0 1.690 1.690 1.710 1.690 1.750 10,188,000 17,457,560 1.7135 0.615 0.615 0.622 0.615 0.636 28,011,944 0.6232 -3.43%
2002-01-08 0 1.750 1.750 1.760 1.730 1.760 7,589,600 13,201,620 1.7394 0.636 0.636 0.640 0.629 0.640 20,867,634 0.6326 0.57%
2002-01-07 0 1.740 1.740 1.750 1.720 1.750 10,841,000 18,824,230 1.7364 0.633 0.633 0.636 0.626 0.636 29,807,370 0.6315 -0.57%
2002-01-04 0 1.750 1.750 1.760 1.710 1.750 9,846,000 17,028,280 1.7295 0.636 0.636 0.640 0.622 0.636 27,071,614 0.6290 2.34%
2002-01-03 0 1.710 1.710 1.720 1.690 1.730 6,174,000 10,589,340 1.7152 0.622 0.622 0.626 0.615 0.629 16,975,436 0.6238 1.18%
2002-01-02 0 1.690 1.690 1.700 1.670 1.700 2,398,000 4,035,680 1.6829 0.615 0.615 0.618 0.607 0.618 6,593,310 0.6121 1.20%
2001-12-31 0 1.670 1.670 1.680 1.660 1.680 1,302,000 2,174,540 1.6702 0.607 0.607 0.611 0.604 0.611 3,579,854 0.6074 0.00%
2001-12-28 0 1.670 1.650 1.670 1.650 1.670 2,690,000 4,463,900 1.6594 0.607 0.600 0.607 0.600 0.607 7,396,165 0.6035 1.83%
2001-12-27 0 1.640 1.640 1.650 1.630 1.660 3,206,000 5,266,660 1.6428 0.596 0.596 0.600 0.593 0.604 8,814,909 0.5975 -0.61%
2001-12-24 0 1.650 1.640 1.650 1.650 1.660 670,750 1,108,530 1.6527 0.600 0.596 0.600 0.600 0.604 1,844,230 0.6011 0.00%
2001-12-21 0 1.650 1.650 1.660 1.630 1.660 4,804,000 7,903,420 1.6452 0.600 0.600 0.604 0.593 0.604 13,208,616 0.5984 0.00%
2001-12-20 0 1.650 1.640 1.650 1.590 1.660 4,476,000 7,331,060 1.6379 0.600 0.596 0.600 0.578 0.604 12,306,779 0.5957 3.12%
2001-12-19 0 1.600 1.590 1.600 1.590 1.620 2,264,000 3,627,940 1.6024 0.582 0.578 0.582 0.578 0.589 6,224,876 0.5828 0.00%
2001-12-18 0 1.600 1.600 1.610 1.600 1.630 2,624,000 4,233,660 1.6134 0.582 0.582 0.586 0.582 0.593 7,214,698 0.5868 -0.62%
2001-12-17 0 1.610 1.600 1.610 1.600 1.640 4,131,216 6,656,175 1.6112 0.586 0.582 0.586 0.582 0.596 11,358,794 0.5860 -0.62%
2001-12-14 0 1.620 1.620 1.630 1.560 1.620 5,620,000 8,993,360 1.6002 0.589 0.589 0.593 0.567 0.589 15,452,211 0.5820 1.89%
2001-12-13 0 1.590 1.590 1.600 1.570 1.640 11,054,000 17,693,600 1.6007 0.578 0.578 0.582 0.571 0.596 30,393,014 0.5822 -3.05%
2001-12-12 0 1.640 1.630 1.640 1.620 1.680 6,073,000 9,983,240 1.6439 0.596 0.593 0.596 0.589 0.611 16,697,736 0.5979 -1.80%
2001-12-11 0 1.670 1.660 1.670 1.650 1.670 3,396,000 5,649,620 1.6636 0.607 0.604 0.607 0.600 0.607 9,337,315 0.6051 0.00%
2001-12-10 0 1.670 1.660 1.670 1.660 1.680 6,564,000 10,933,180 1.6656 0.607 0.604 0.607 0.604 0.611 18,047,743 0.6058 0.60%
2001-12-07 0 1.660 1.660 1.670 1.650 1.680 6,776,000 11,244,760 1.6595 0.604 0.604 0.607 0.600 0.611 18,630,637 0.6036 -0.60%
2001-12-06 0 1.670 1.670 1.680 1.660 1.720 19,629,719 32,952,784 1.6787 0.607 0.607 0.611 0.604 0.626 53,971,986 0.6106 -1.76%
2001-12-05 0 1.700 1.700 1.710 1.700 1.740 4,016,000 6,892,440 1.7162 0.618 0.618 0.622 0.618 0.633 11,042,007 0.6242 -2.30%
2001-12-04 0 1.740 1.730 1.740 1.730 1.740 2,889,000 5,014,180 1.7356 0.633 0.629 0.633 0.629 0.633 7,943,316 0.6312 0.00%
2001-12-03 0 1.740 1.730 1.740 1.710 1.740 6,918,000 11,963,820 1.7294 0.633 0.629 0.633 0.622 0.633 19,021,067 0.6290 2.35%
2001-11-30 0 1.700 1.690 1.700 1.690 1.720 3,746,000 6,399,140 1.7083 0.618 0.615 0.618 0.615 0.626 10,299,641 0.6213 1.19%
2001-11-29 0 1.680 1.670 1.680 1.680 1.720 2,826,000 4,764,420 1.6859 0.611 0.607 0.611 0.611 0.626 7,770,098 0.6132 -1.18%
2001-11-28 0 1.700 1.700 1.710 1.690 1.730 5,833,389 9,963,382 1.7080 0.618 0.618 0.622 0.615 0.629 16,038,925 0.6212 -1.16%
2001-11-27 0 1.720 1.710 1.720 1.710 1.740 4,072,000 7,012,000 1.7220 0.626 0.622 0.626 0.622 0.633 11,195,979 0.6263 -1.15%
2001-11-26 0 1.740 1.730 1.740 1.730 1.780 7,800,000 13,705,920 1.7572 0.633 0.629 0.633 0.629 0.647 21,446,129 0.6391 -0.57%
2001-11-23 0 1.750 1.750 1.760 1.710 1.760 6,706,000 11,660,060 1.7388 0.636 0.636 0.640 0.622 0.640 18,438,172 0.6324 1.74%
2001-11-22 0 1.720 1.710 1.730 1.700 1.730 3,238,000 5,554,360 1.7154 0.626 0.622 0.629 0.618 0.629 8,902,893 0.6239 1.18%
2001-11-21 0 1.700 1.690 1.700 1.680 1.710 5,891,000 10,028,610 1.7024 0.618 0.615 0.618 0.611 0.622 16,197,327 0.6192 0.59%
2001-11-20 0 1.690 1.690 1.700 1.680 1.720 7,817,000 13,321,590 1.7042 0.615 0.615 0.618 0.611 0.626 21,492,871 0.6198 -0.59%
2001-11-19 0 1.700 1.690 1.700 1.690 1.730 5,422,000 9,266,960 1.7091 0.618 0.615 0.618 0.615 0.629 14,907,809 0.6216 0.00%
2001-11-16 0 1.700 1.690 1.700 1.690 1.740 6,380,000 10,907,840 1.7097 0.618 0.615 0.618 0.615 0.633 17,541,834 0.6218 -0.58%
2001-11-15 0 1.710 1.710 1.720 1.710 1.740 3,782,000 6,499,480 1.7185 0.622 0.622 0.626 0.622 0.633 10,398,623 0.6250 -1.16%
2001-11-14 0 1.730 1.730 1.740 1.720 1.740 6,624,000 11,465,300 1.7309 0.629 0.629 0.633 0.626 0.633 18,212,713 0.6295 2.37%
2001-11-13 0 1.690 1.690 1.700 1.680 1.710 2,928,000 4,978,600 1.7003 0.615 0.615 0.618 0.611 0.622 8,050,547 0.6184 -0.59%
2001-11-12 0 1.700 1.700 1.710 1.700 1.730 3,360,000 5,756,080 1.7131 0.618 0.618 0.622 0.618 0.629 9,238,333 0.6231 0.59%
2001-11-09 0 1.690 1.690 1.710 1.690 1.720 5,728,000 9,749,820 1.7021 0.615 0.615 0.622 0.615 0.626 15,749,157 0.6191 -1.17%
2001-11-08 0 1.710 1.700 1.710 1.660 1.710 6,936,000 11,725,760 1.6906 0.622 0.618 0.622 0.604 0.622 19,070,558 0.6149 3.01%
2001-11-07 0 1.660 1.650 1.660 1.650 1.730 10,172,000 17,097,920 1.6809 0.604 0.600 0.604 0.600 0.629 27,967,952 0.6113 -4.60%
2001-11-06 0 1.740 1.720 1.740 1.700 1.780 7,295,807 12,642,902 1.7329 0.633 0.626 0.633 0.618 0.647 20,059,849 0.6303 -0.57%
2001-11-05 0 1.750 1.740 1.750 1.720 1.750 7,340,000 12,737,580 1.7354 0.636 0.633 0.636 0.626 0.636 20,181,357 0.6312 1.74%
2001-11-02 0 1.720 1.710 1.720 1.660 1.730 14,688,000 24,972,500 1.7002 0.626 0.622 0.626 0.604 0.629 40,384,711 0.6184 1.78%
2001-11-01 0 1.690 1.680 1.690 1.680 1.770 12,686,520 22,058,119 1.7387 0.615 0.611 0.615 0.611 0.644 34,881,634 0.6324 -2.87%
2001-10-31 0 1.740 1.730 1.740 1.700 1.750 17,730,000 30,594,800 1.7256 0.633 0.629 0.633 0.618 0.636 48,748,701 0.6276 0.58%
2001-10-30 0 1.730 1.730 1.740 1.660 1.740 30,380,000 51,978,600 1.7109 0.629 0.629 0.633 0.604 0.633 83,529,924 0.6223 3.59%
2001-10-29 0 1.670 1.660 1.670 1.620 1.680 15,870,000 26,272,380 1.6555 0.607 0.604 0.607 0.589 0.611 43,634,624 0.6021 2.45%
2001-10-26 0 1.630 1.630 1.640 1.630 1.660 13,630,000 22,384,620 1.6423 0.593 0.593 0.596 0.593 0.604 37,475,736 0.5973 0.00%
2001-10-24 0 1.630 1.620 1.630 1.620 1.660 30,250,000 49,630,220 1.6407 0.593 0.589 0.593 0.589 0.604 83,172,488 0.5967 0.62%
2001-10-23 0 1.620 1.620 1.630 1.570 1.630 34,797,957 55,691,594 1.6004 0.589 0.589 0.593 0.571 0.593 95,677,113 0.5821 3.85%
2001-10-22 0 1.560 1.560 1.570 1.540 1.570 8,065,355 12,544,620 1.5554 0.567 0.567 0.571 0.560 0.571 22,175,724 0.5657 0.00%
2001-10-19 0 1.560 1.550 1.560 1.540 1.560 6,352,000 9,861,640 1.5525 0.567 0.564 0.567 0.560 0.567 17,464,848 0.5647 1.30%
2001-10-18 0 1.540 1.540 1.550 1.530 1.570 9,448,000 14,655,596 1.5512 0.560 0.560 0.564 0.556 0.571 25,977,311 0.5642 -2.53%
2001-10-17 0 1.580 1.570 1.580 1.540 1.600 35,713,886 56,385,947 1.5788 0.575 0.571 0.575 0.560 0.582 98,195,463 0.5742 1.94%
2001-10-16 0 1.550 1.550 1.560 1.530 1.570 16,134,000 24,991,940 1.5490 0.564 0.564 0.567 0.556 0.571 44,360,493 0.5634 0.00%
2001-10-15 0 1.550 1.540 1.550 1.520 1.570 22,761,871 35,013,692 1.5383 0.564 0.560 0.564 0.553 0.571 62,583,849 0.5595 2.65%
2001-10-12 0 1.510 1.500 1.510 1.510 1.580 35,136,000 53,657,380 1.5271 0.549 0.546 0.549 0.549 0.575 96,606,563 0.5554 -3.82%
2001-10-11 0 1.570 1.560 1.570 1.550 1.630 41,024,000 65,282,760 1.5913 0.571 0.567 0.571 0.564 0.593 112,795,641 0.5788 1.29%
2001-10-10 0 1.550 1.540 1.550 1.540 1.600 17,338,703 27,120,275 1.5641 0.564 0.560 0.564 0.560 0.582 47,672,829 0.5689 -0.64%
2001-10-09 0 1.560 1.560 1.570 1.540 1.590 17,225,122 27,048,565 1.5703 0.567 0.567 0.571 0.560 0.578 47,360,537 0.5711 1.96%
2001-10-08 0 1.530 1.520 1.530 1.510 1.550 13,846,000 21,245,260 1.5344 0.556 0.553 0.556 0.549 0.564 38,069,629 0.5581 -1.92%
2001-10-05 0 1.560 1.560 1.570 1.510 1.580 16,234,000 25,137,480 1.5484 0.567 0.567 0.571 0.549 0.575 44,635,444 0.5632 0.00%
2001-10-04 0 1.560 1.550 1.560 1.550 1.590 12,872,000 20,199,920 1.5693 0.567 0.564 0.567 0.564 0.578 35,391,612 0.5708 0.65%
2001-10-03 0 1.550 1.540 1.550 1.490 1.570 18,858,000 28,529,106 1.5128 0.564 0.560 0.564 0.542 0.571 51,850,141 0.5502 4.73%
2001-09-28 0 1.480 1.470 1.480 1.460 1.490 10,666,091 15,768,111 1.4783 0.538 0.535 0.538 0.531 0.542 29,326,457 0.5377 0.68%
2001-09-27 0 1.470 1.460 1.470 1.450 1.480 9,696,701 14,211,707 1.4656 0.535 0.531 0.535 0.527 0.538 26,661,116 0.5330 0.00%
2001-09-26 0 1.470 1.460 1.470 1.450 1.490 10,772,237 15,777,790 1.4647 0.535 0.531 0.535 0.527 0.542 29,618,306 0.5327 0.68%
2001-09-25 0 1.460 1.450 1.460 1.450 1.560 20,538,000 31,122,560 1.5154 0.531 0.527 0.531 0.527 0.567 56,469,308 0.5511 -4.58%
2001-09-24 0 1.530 1.530 1.540 1.500 1.550 15,702,000 23,979,320 1.5272 0.556 0.556 0.560 0.546 0.564 43,172,708 0.5554 2.68%
2001-09-21 0 1.490 1.470 1.480 1.460 1.520 13,095,291 19,515,606 1.4903 0.542 0.535 0.538 0.531 0.553 36,005,552 0.5420 -1.32%
2001-09-20 0 1.510 1.500 1.510 1.420 1.540 27,760,000 41,551,560 1.4968 0.549 0.546 0.549 0.516 0.560 76,326,224 0.5444 4.14%
2001-09-19 0 1.450 1.450 1.460 1.340 1.450 10,660,000 15,057,680 1.4125 0.527 0.527 0.531 0.487 0.527 29,309,710 0.5137 9.02%
2001-09-18 0 1.330 1.320 1.330 1.310 1.370 5,478,000 7,374,120 1.3461 0.484 0.480 0.484 0.476 0.498 15,061,781 0.4896 0.76%
2001-09-17 0 1.320 1.310 1.320 1.310 1.370 9,162,000 12,180,580 1.3295 0.480 0.476 0.480 0.476 0.498 25,190,953 0.4835 -5.04%
2001-09-14 0 1.390 1.390 1.410 1.380 1.450 11,020,000 15,462,460 1.4031 0.506 0.506 0.513 0.502 0.527 30,299,531 0.5103 -2.80%
2001-09-13 0 1.430 1.430 1.440 1.420 1.470 12,682,000 18,255,520 1.4395 0.520 0.520 0.524 0.516 0.535 34,869,206 0.5235 0.70%
2001-09-12 0 1.420 1.400 1.420 1.310 1.520 18,550,000 26,563,700 1.4320 0.516 0.509 0.516 0.476 0.553 51,003,294 0.5208 -8.97%
2001-09-11 0 1.560 1.550 1.560 1.550 1.580 2,386,000 3,728,440 1.5626 0.567 0.564 0.567 0.564 0.575 6,560,316 0.5683 0.65%
2001-09-10 0 1.550 1.550 1.560 1.550 1.580 1,628,000 2,542,840 1.5619 0.564 0.564 0.567 0.564 0.575 4,476,192 0.5681 -1.90%
2001-09-07 0 1.580 1.580 1.590 1.550 1.580 5,132,715 8,105,274 1.5791 0.575 0.575 0.578 0.564 0.575 14,112,419 0.5743 0.00%
2001-09-06 0 1.580 1.580 1.590 1.570 1.630 3,754,000 6,010,380 1.6011 0.575 0.575 0.578 0.571 0.593 10,321,637 0.5823 -1.86%
2001-09-05 0 1.610 1.590 1.610 1.550 1.620 4,838,000 7,661,720 1.5837 0.586 0.578 0.586 0.564 0.589 13,302,099 0.5760 2.55%
2001-09-04 0 1.570 1.560 1.570 1.530 1.570 3,914,000 6,085,860 1.5549 0.571 0.567 0.571 0.556 0.571 10,761,558 0.5655 2.61%
2001-09-03 0 1.530 1.530 1.540 1.530 1.590 3,110,000 4,828,871 1.5527 0.556 0.556 0.560 0.556 0.578 8,550,957 0.5647 -3.16%
2001-08-31 0 1.580 1.570 1.590 1.540 1.600 7,282,000 11,434,660 1.5703 0.575 0.571 0.578 0.560 0.582 20,021,886 0.5711 1.94%
2001-08-30 0 1.550 1.550 1.560 1.540 1.610 7,744,000 12,133,760 1.5669 0.564 0.564 0.567 0.560 0.586 21,292,157 0.5699 -3.73%
2001-08-29 0 1.610 1.600 1.610 1.580 1.640 3,568,000 5,740,120 1.6088 0.586 0.582 0.586 0.575 0.596 9,810,229 0.5851 0.00%
2001-08-28 0 1.610 1.600 1.630 1.590 1.640 6,516,000 10,492,120 1.6102 0.586 0.582 0.593 0.578 0.596 17,915,766 0.5856 -2.42%
2001-08-27 0 1.650 1.650 1.660 1.620 1.670 3,720,000 6,135,620 1.6494 0.600 0.600 0.604 0.589 0.607 10,228,154 0.5999 -1.20%
2001-08-24 0 1.670 1.660 1.670 1.640 1.680 2,474,000 4,105,060 1.6593 0.607 0.604 0.607 0.596 0.611 6,802,272 0.6035 -1.76%
2001-08-23 0 1.700 1.690 1.700 1.660 1.710 8,496,500 14,360,975 1.6902 0.618 0.615 0.618 0.604 0.622 23,361,158 0.6147 1.80%
2001-08-22 0 1.670 1.670 1.680 1.640 1.750 15,742,000 26,778,140 1.7011 0.607 0.607 0.611 0.596 0.636 43,282,688 0.6187 -2.91%
2001-08-21 0 1.720 1.710 1.720 1.630 1.720 17,802,000 29,920,260 1.6807 0.626 0.622 0.626 0.593 0.626 48,946,666 0.6113 5.52%
2001-08-20 0 1.630 1.620 1.630 1.540 1.630 12,178,000 19,512,500 1.6023 0.593 0.589 0.593 0.560 0.593 33,483,456 0.5828 4.41%
2001-08-17 0 1.580 1.570 1.590 1.550 1.610 7,780,000 12,360,940 1.5888 0.568 0.564 0.571 0.557 0.579 21,649,564 0.5710 1.28%
2001-08-16 0 1.560 1.560 1.570 1.560 1.600 12,650,000 19,929,120 1.5754 0.561 0.561 0.564 0.561 0.575 35,201,411 0.5661 -1.27%
2001-08-15 0 1.580 1.580 1.590 1.540 1.590 6,068,000 9,530,200 1.5706 0.568 0.568 0.571 0.553 0.571 16,885,547 0.5644 1.28%
2001-08-14 0 1.560 1.550 1.560 1.520 1.560 6,042,000 9,320,940 1.5427 0.561 0.557 0.561 0.546 0.561 16,813,196 0.5544 3.31%
2001-08-13 0 1.510 1.510 1.520 1.500 1.530 3,844,000 5,795,260 1.5076 0.543 0.543 0.546 0.539 0.550 10,696,777 0.5418 -0.66%
2001-08-10 0 1.520 1.520 1.530 1.520 1.550 11,590,000 17,809,100 1.5366 0.546 0.546 0.550 0.546 0.557 32,251,728 0.5522 0.00%
2001-08-09 0 1.520 1.510 1.520 1.460 1.520 10,984,000 16,426,580 1.4955 0.546 0.543 0.546 0.525 0.546 30,565,399 0.5374 2.01%
2001-08-08 0 1.490 1.490 1.500 1.460 1.530 27,267,000 40,932,300 1.5012 0.535 0.535 0.539 0.525 0.550 75,876,433 0.5395 0.68%
2001-08-07 0 1.480 1.470 1.480 1.400 1.500 34,580,000 50,227,480 1.4525 0.532 0.528 0.532 0.503 0.539 96,226,467 0.5220 2.07%
2001-08-06 0 1.450 1.430 1.450 1.380 1.490 19,616,000 27,903,640 1.4225 0.521 0.514 0.521 0.496 0.535 54,585,841 0.5112 -2.68%
2001-08-03 0 1.490 1.490 1.500 1.470 1.580 16,812,000 25,267,620 1.5030 0.535 0.535 0.539 0.528 0.568 46,783,093 0.5401 -5.10%
2001-08-02 0 1.570 1.570 1.580 1.570 1.620 3,982,000 6,338,640 1.5918 0.564 0.564 0.568 0.564 0.582 11,080,792 0.5720 -2.48%
2001-08-01 0 1.610 1.610 1.620 1.590 1.630 4,430,000 7,142,320 1.6123 0.579 0.579 0.582 0.571 0.586 12,327,451 0.5794 0.62%
2001-07-31 0 1.600 1.600 1.610 1.590 1.640 4,260,000 6,867,740 1.6121 0.575 0.575 0.579 0.571 0.589 11,854,388 0.5793 -2.44%
2001-07-30 0 1.640 1.630 1.640 1.610 1.670 3,596,000 5,910,520 1.6436 0.589 0.586 0.589 0.579 0.600 10,006,662 0.5907 -1.20%
2001-07-27 0 1.660 1.650 1.660 1.650 1.690 6,102,000 10,186,048 1.6693 0.597 0.593 0.597 0.593 0.607 16,980,159 0.5999 0.00%
2001-07-26 0 1.660 1.650 1.660 1.590 1.690 16,942,000 28,058,800 1.6562 0.597 0.593 0.597 0.571 0.607 47,144,847 0.5952 2.47%
2001-07-24 0 1.620 1.610 1.620 1.560 1.620 5,600,000 8,904,380 1.5901 0.582 0.579 0.582 0.561 0.582 15,583,233 0.5714 2.53%
2001-07-23 0 1.580 1.570 1.580 1.550 1.610 4,576,000 7,221,000 1.5780 0.568 0.564 0.568 0.557 0.579 12,733,728 0.5671 -1.86%
2001-07-20 0 1.610 1.610 1.620 1.530 1.640 16,216,000 25,925,320 1.5987 0.579 0.579 0.582 0.550 0.589 45,124,592 0.5745 1.26%
2001-07-19 0 1.590 1.560 1.590 1.450 1.600 14,144,000 21,167,180 1.4965 0.571 0.561 0.571 0.521 0.575 39,358,795 0.5378 3.25%
2001-07-18 0 1.540 1.540 1.550 1.530 1.610 10,766,000 16,898,880 1.5697 0.553 0.553 0.557 0.550 0.579 29,958,766 0.5641 -1.91%
2001-07-17 0 1.570 1.570 1.580 1.570 1.650 12,744,000 20,500,420 1.6086 0.564 0.564 0.568 0.564 0.593 35,462,987 0.5781 -5.42%
2001-07-16 0 1.660 1.660 1.670 1.650 1.720 8,300,000 13,983,900 1.6848 0.597 0.597 0.600 0.593 0.618 23,096,578 0.6055 -1.19%
2001-07-13 0 1.680 1.680 1.690 1.660 1.790 18,814,000 32,059,320 1.7040 0.604 0.604 0.607 0.597 0.643 52,354,099 0.6124 -4.00%
2001-07-12 0 1.750 1.750 1.760 1.750 1.790 6,197,000 10,971,840 1.7705 0.629 0.629 0.632 0.629 0.643 17,244,517 0.6363 0.57%
2001-07-11 0 1.740 1.740 1.750 1.740 1.780 7,844,000 13,738,240 1.7514 0.625 0.625 0.629 0.625 0.640 21,827,658 0.6294 -2.79%
2001-07-10 0 1.790 1.780 1.790 1.780 1.840 14,004,000 25,115,240 1.7934 0.643 0.640 0.643 0.640 0.661 38,969,214 0.6445 -1.65%
2001-07-09 0 1.820 1.800 1.820 1.770 1.850 11,140,000 20,075,660 1.8021 0.654 0.647 0.654 0.636 0.665 30,999,504 0.6476 -1.62%
2001-07-05 0 1.850 1.850 1.860 1.840 1.910 4,070,000 7,625,620 1.8736 0.665 0.665 0.668 0.661 0.686 11,325,671 0.6733 -2.12%
2001-07-04 0 1.890 1.880 1.890 1.860 1.910 3,965,000 7,510,010 1.8941 0.679 0.676 0.679 0.668 0.686 11,033,486 0.6807 1.07%
2001-07-03 0 1.870 1.870 1.880 1.830 1.880 5,384,000 10,020,100 1.8611 0.672 0.672 0.676 0.658 0.676 14,982,166 0.6688 -0.53%
2001-06-29 0 1.880 1.870 1.880 1.870 1.930 7,078,000 13,404,600 1.8938 0.676 0.672 0.676 0.672 0.694 19,696,094 0.6806 -0.53%
2001-06-28 0 1.890 1.880 1.890 1.890 1.980 9,814,000 18,859,360 1.9217 0.679 0.676 0.679 0.679 0.712 27,309,617 0.6906 -3.08%
2001-06-27 0 1.950 1.950 1.960 1.930 2.000 11,694,000 23,042,300 1.9704 0.701 0.701 0.704 0.694 0.719 32,541,131 0.7081 0.00%
2001-06-26 0 1.950 1.950 1.960 1.950 2.025 15,598,000 31,099,290 1.9938 0.701 0.701 0.704 0.701 0.728 43,404,871 0.7165 -2.01%
2001-06-22 0 1.990 1.980 1.990 1.960 2.050 19,688,000 39,404,370 2.0014 0.715 0.712 0.715 0.704 0.737 54,786,196 0.7192 -1.73%
2001-06-21 0 2.025 2.000 2.025 1.900 2.025 29,582,000 58,408,630 1.9745 0.728 0.719 0.728 0.683 0.728 82,318,431 0.7095 5.47%
2001-06-20 0 1.920 1.920 1.930 1.840 1.940 19,186,000 36,551,060 1.9051 0.690 0.690 0.694 0.661 0.697 53,389,271 0.6846 2.13%
2001-06-19 0 1.880 1.870 1.880 1.810 1.880 12,954,000 23,875,200 1.8431 0.676 0.672 0.676 0.650 0.676 36,047,358 0.6623 0.53%
2001-06-18 0 1.870 1.870 1.880 1.850 1.960 16,420,000 30,980,620 1.8868 0.672 0.672 0.676 0.665 0.704 45,692,267 0.6780 -3.11%
2001-06-15 0 1.930 1.920 1.930 1.740 1.940 39,508,000 72,814,260 1.8430 0.694 0.690 0.694 0.625 0.697 109,939,712 0.6623 6.63%
2001-06-14 0 1.810 1.810 1.820 1.800 1.920 43,810,000 81,635,440 1.8634 0.650 0.650 0.654 0.647 0.690 121,910,974 0.6696 -1.63%
2001-06-13 0 1.840 1.840 1.850 1.800 1.980 44,635,000 83,363,690 1.8677 0.661 0.661 0.665 0.647 0.712 124,206,719 0.6712 -7.07%
2001-06-12 0 1.980 1.970 1.980 1.970 2.150 31,730,000 63,732,640 2.0086 0.712 0.708 0.712 0.708 0.773 88,295,714 0.7218 -5.71%
2001-06-11 0 2.100 2.100 2.125 2.050 2.275 22,390,000 48,573,950 2.1694 0.755 0.755 0.764 0.737 0.818 62,305,107 0.7796 -3.45%
2001-06-08 0 2.175 2.175 2.200 2.150 2.225 24,276,000 53,268,950 2.1943 0.782 0.782 0.791 0.773 0.800 67,553,317 0.7885 1.16%
2001-06-07 0 2.150 2.125 2.150 2.050 2.200 27,980,000 59,412,900 2.1234 0.773 0.764 0.773 0.737 0.791 77,860,513 0.7631 0.00%
2001-06-06 0 2.150 2.125 2.150 2.050 2.300 30,516,000 66,208,500 2.1696 0.773 0.764 0.773 0.737 0.827 84,917,491 0.7797 -1.15%
2001-06-05 0 2.175 2.175 2.200 2.050 2.375 59,580,660 132,438,153 2.2228 0.782 0.782 0.791 0.737 0.853 165,796,310 0.7988 2.35%
2001-06-04 0 2.125 2.100 2.125 1.980 2.175 45,830,000 96,317,750 2.1016 0.764 0.755 0.764 0.712 0.782 127,532,069 0.7552 8.97%
2001-06-01 0 1.950 1.950 1.960 1.930 1.980 23,980,000 46,985,540 1.9594 0.701 0.701 0.704 0.694 0.712 66,729,632 0.7041 2.09%
2001-05-31 0 1.910 1.910 1.920 1.900 2.000 23,886,000 46,559,320 1.9492 0.686 0.686 0.690 0.683 0.719 66,468,056 0.7005 -2.05%
2001-05-30 0 1.950 1.950 1.960 1.840 1.960 23,654,000 44,782,760 1.8932 0.701 0.701 0.704 0.661 0.704 65,822,465 0.6804 2.09%
2001-05-29 0 1.910 1.910 1.920 1.910 2.025 24,052,000 46,918,250 1.9507 0.686 0.686 0.690 0.686 0.728 66,929,988 0.7010 -4.50%
2001-05-28 0 2.000 1.990 2.000 1.910 2.025 44,968,000 89,106,370 1.9816 0.719 0.715 0.719 0.686 0.728 125,133,365 0.7121 6.95%
2001-05-25 0 1.870 1.880 1.890 1.850 1.900 23,516,500 44,025,910 1.8721 0.672 0.676 0.679 0.665 0.683 65,439,841 0.6728 0.00%
2001-05-24 0 1.870 1.860 1.870 1.810 1.870 20,478,000 37,778,900 1.8449 0.672 0.668 0.672 0.650 0.672 56,984,545 0.6630 0.00%
2001-05-23 0 1.870 1.860 1.870 1.840 1.940 20,790,000 39,461,480 1.8981 0.672 0.668 0.672 0.661 0.697 57,852,754 0.6821 -1.58%
2001-05-22 0 1.900 1.890 1.900 1.870 1.940 30,258,000 57,717,060 1.9075 0.683 0.679 0.683 0.672 0.697 84,199,550 0.6855 1.06%
2001-05-21 0 1.880 1.880 1.890 1.830 1.900 43,409,750 80,894,185 1.8635 0.676 0.676 0.679 0.658 0.683 120,797,191 0.6697 3.30%
2001-05-18 0 1.820 1.820 1.830 1.730 1.840 28,492,000 50,818,480 1.7836 0.654 0.654 0.658 0.622 0.661 79,285,266 0.6410 4.00%
2001-05-17 0 1.750 1.750 1.760 1.740 1.820 29,630,000 52,552,960 1.7736 0.629 0.629 0.632 0.625 0.654 82,452,001 0.6374 -2.23%
2001-05-16 0 1.790 1.790 1.800 1.650 1.810 92,057,000 159,831,910 1.7362 0.643 0.643 0.647 0.593 0.650 256,168,879 0.6239 9.82%
2001-05-15 0 1.630 1.630 1.640 1.570 1.640 29,204,000 47,142,160 1.6142 0.586 0.586 0.589 0.564 0.589 81,266,562 0.5801 3.82%
2001-05-14 0 1.570 1.560 1.570 1.560 1.600 19,098,000 30,315,720 1.5874 0.564 0.561 0.564 0.561 0.575 53,144,391 0.5704 -0.63%
2001-05-11 0 1.580 1.570 1.580 1.540 1.610 22,926,000 36,171,040 1.5777 0.568 0.564 0.568 0.553 0.579 63,796,645 0.5670 1.28%
2001-05-10 0 1.560 1.550 1.560 1.540 1.640 29,408,000 46,546,620 1.5828 0.561 0.557 0.561 0.553 0.589 81,834,237 0.5688 -4.88%
2001-05-09 0 1.640 1.640 1.650 1.580 1.650 45,286,000 73,421,120 1.6213 0.589 0.589 0.593 0.568 0.593 126,018,270 0.5826 2.50%
2001-05-08 0 1.600 1.580 1.590 1.550 1.610 24,429,422 38,646,324 1.5820 0.575 0.568 0.571 0.557 0.579 67,980,247 0.5685 2.56%
2001-05-07 0 1.560 1.560 1.570 1.530 1.570 15,756,000 24,540,920 1.5576 0.561 0.561 0.564 0.550 0.564 43,844,540 0.5597 0.65%
2001-05-04 0 1.550 1.550 1.560 1.530 1.560 6,072,000 9,371,740 1.5434 0.557 0.557 0.561 0.550 0.561 16,896,677 0.5546 -0.64%
2001-05-03 0 1.560 1.550 1.560 1.540 1.570 14,084,000 21,901,220 1.5550 0.561 0.557 0.561 0.553 0.564 39,191,832 0.5588 0.65%
2001-05-02 0 1.550 1.540 1.550 1.530 1.570 20,938,000 32,507,820 1.5526 0.557 0.553 0.557 0.550 0.564 58,264,597 0.5579 0.65%
2001-04-27 0 1.540 1.530 1.540 1.500 1.540 13,976,000 21,361,480 1.5284 0.553 0.550 0.553 0.539 0.553 38,891,298 0.5493 1.32%
2001-04-26 0 1.520 1.510 1.520 1.490 1.540 10,655,631 16,039,656 1.5053 0.546 0.543 0.546 0.535 0.553 29,651,640 0.5409 0.66%
2001-04-25 0 1.510 1.510 1.520 1.500 1.570 9,879,887 15,046,546 1.5229 0.543 0.543 0.546 0.539 0.564 27,492,962 0.5473 -2.58%
2001-04-24 0 1.550 1.550 1.570 1.550 1.600 9,118,113 14,329,117 1.5715 0.557 0.557 0.564 0.557 0.575 25,373,158 0.5647 -0.64%
2001-04-23 0 1.560 1.550 1.560 1.530 1.570 8,124,000 12,613,820 1.5527 0.561 0.557 0.561 0.550 0.564 22,606,819 0.5580 2.63%
2001-04-20 0 1.520 1.520 1.530 1.500 1.620 12,966,000 20,062,340 1.5473 0.546 0.546 0.550 0.539 0.582 36,080,751 0.5560 -4.40%
2001-04-19 0 1.590 1.590 1.600 1.580 1.670 28,248,092 45,982,903 1.6278 0.571 0.571 0.575 0.568 0.600 78,606,538 0.5850 -1.85%
2001-04-18 0 1.620 1.620 1.630 1.480 1.630 29,230,976 46,406,092 1.5876 0.582 0.582 0.586 0.532 0.586 81,341,629 0.5705 8.72%
2001-04-17 0 1.490 1.490 1.500 1.490 1.530 5,111,000 7,733,020 1.5130 0.535 0.535 0.539 0.535 0.550 14,222,483 0.5437 -0.67%
2001-04-12 0 1.500 1.500 1.510 1.500 1.540 5,238,000 7,945,640 1.5169 0.539 0.539 0.543 0.539 0.553 14,575,889 0.5451 -0.66%
2001-04-11 0 1.510 1.500 1.510 1.490 1.560 8,924,000 13,496,320 1.5124 0.543 0.539 0.543 0.535 0.561 24,832,996 0.5435 -0.66%
2001-04-10 0 1.520 1.510 1.520 1.510 1.550 18,556,000 28,447,640 1.5331 0.546 0.543 0.546 0.543 0.557 51,636,157 0.5509 1.33%
2001-04-09 0 1.500 1.490 1.510 1.470 1.540 14,167,000 21,355,090 1.5074 0.539 0.535 0.543 0.528 0.553 39,422,798 0.5417 0.00%
2001-04-06 0 1.500 1.490 1.500 1.460 1.540 11,914,000 17,775,340 1.4920 0.539 0.535 0.539 0.525 0.553 33,153,329 0.5362 2.04%
2001-04-04 0 1.470 1.470 1.480 1.470 1.510 14,328,000 21,329,460 1.4887 0.528 0.528 0.532 0.528 0.543 39,870,816 0.5350 -4.55%
2001-04-03 0 1.540 1.530 1.540 1.530 1.620 14,284,000 22,353,600 1.5649 0.553 0.550 0.553 0.550 0.582 39,748,376 0.5624 -5.52%
2001-04-02 0 1.630 1.630 1.640 1.550 1.650 20,922,000 33,706,200 1.6110 0.586 0.586 0.589 0.557 0.593 58,220,073 0.5789 4.49%
2001-03-30 0 1.560 1.560 1.570 1.480 1.560 13,720,000 20,918,620 1.5247 0.561 0.561 0.564 0.532 0.561 38,178,922 0.5479 5.41%
2001-03-29 0 1.480 1.460 1.480 1.460 1.480 5,463,000 8,017,510 1.4676 0.532 0.525 0.532 0.525 0.532 15,202,001 0.5274 2.07%
2001-03-28 0 1.450 1.440 1.450 1.430 1.470 3,624,223 5,254,945 1.4500 0.521 0.517 0.521 0.514 0.528 10,085,199 0.5211 0.69%
2001-03-27 0 1.440 1.420 1.440 1.400 1.520 10,384,000 15,053,480 1.4497 0.517 0.510 0.517 0.503 0.546 28,895,767 0.5210 -2.70%
2001-03-26 0 1.480 1.480 1.490 1.480 1.520 9,312,000 14,014,700 1.5050 0.532 0.532 0.535 0.532 0.546 25,912,691 0.5408 1.37%
2001-03-23 0 1.460 1.450 1.470 1.390 1.470 9,564,000 13,728,200 1.4354 0.525 0.521 0.528 0.500 0.528 26,613,937 0.5158 4.63%
2001-03-22 0 1.450 1.440 1.450 1.440 1.470 5,360,000 7,773,020 1.4502 0.501 0.498 0.501 0.498 0.508 15,499,553 0.5015 -0.68%
2001-03-21 0 1.460 1.450 1.460 1.420 1.460 7,526,000 10,897,400 1.4480 0.505 0.501 0.505 0.491 0.505 21,762,992 0.5007 2.10%
2001-03-20 0 1.430 1.430 1.440 1.430 1.480 4,969,000 7,210,170 1.4510 0.495 0.495 0.498 0.495 0.512 14,368,896 0.5018 -0.69%
2001-03-19 0 1.440 1.430 1.450 1.410 1.470 5,638,000 8,172,280 1.4495 0.498 0.495 0.501 0.488 0.508 16,303,448 0.5013 2.13%
2001-03-16 0 1.410 1.410 1.440 1.380 1.510 19,512,000 28,273,780 1.4490 0.488 0.488 0.498 0.477 0.522 56,423,001 0.5011 2.92%
2001-03-15 0 1.370 1.370 1.380 1.310 1.390 7,860,000 10,757,390 1.3686 0.474 0.474 0.477 0.453 0.481 22,728,823 0.4733 1.48%
2001-03-14 0 1.350 1.340 1.350 1.340 1.390 4,660,000 6,349,140 1.3625 0.467 0.463 0.467 0.463 0.481 13,475,358 0.4712 -1.46%
2001-03-13 0 1.370 1.360 1.370 1.310 1.380 7,522,000 10,157,480 1.3504 0.474 0.470 0.474 0.453 0.477 21,751,426 0.4670 0.00%
2001-03-12 0 1.370 1.370 1.380 1.360 1.440 10,868,831 15,042,874 1.3840 0.474 0.474 0.477 0.470 0.498 31,429,483 0.4786 -4.86%
2001-03-09 0 1.440 1.440 1.450 1.440 1.480 5,497,221 8,043,414 1.4632 0.498 0.498 0.501 0.498 0.512 15,896,356 0.5060 -2.70%
2001-03-08 0 1.480 1.470 1.480 1.460 1.490 3,464,000 5,110,880 1.4754 0.512 0.508 0.512 0.505 0.515 10,016,876 0.5102 0.00%
2001-03-07 0 1.480 1.470 1.480 1.430 1.500 16,102,000 23,503,736 1.4597 0.512 0.508 0.512 0.495 0.519 46,562,278 0.5048 1.37%
2001-03-06 0 1.460 1.440 1.460 1.440 1.470 4,459,023 6,483,562 1.4540 0.505 0.498 0.505 0.498 0.508 12,894,191 0.5028 2.10%
2001-03-05 0 1.430 1.420 1.430 1.410 1.470 5,030,000 7,186,600 1.4287 0.495 0.491 0.495 0.488 0.508 14,545,290 0.4941 0.00%
2001-03-02 0 1.430 1.420 1.440 1.400 1.470 5,970,000 8,580,820 1.4373 0.495 0.491 0.498 0.484 0.508 17,263,495 0.4970 1.42%
2001-03-01 0 1.410 1.400 1.410 1.390 1.480 11,000,000 15,695,040 1.4268 0.488 0.484 0.488 0.481 0.512 31,808,785 0.4934 -5.37%
2001-02-28 0 1.490 1.480 1.490 1.450 1.540 9,566,000 14,242,800 1.4889 0.515 0.512 0.515 0.501 0.533 27,662,076 0.5149 -2.61%
2001-02-27 0 1.530 1.530 1.540 1.480 1.560 11,326,000 17,340,620 1.5310 0.529 0.529 0.533 0.512 0.539 32,751,482 0.5295 -0.65%
2001-02-26 0 1.540 1.540 1.550 1.480 1.580 30,837,000 47,500,120 1.5404 0.533 0.533 0.536 0.512 0.546 89,171,591 0.5327 4.05%
2001-02-23 0 1.480 1.480 1.490 1.420 1.490 16,650,816 24,239,468 1.4558 0.512 0.512 0.515 0.491 0.515 48,149,293 0.5034 4.96%
2001-02-22 0 1.410 1.400 1.410 1.380 1.430 10,630,000 14,826,900 1.3948 0.488 0.484 0.488 0.477 0.495 30,738,853 0.4824 0.00%
2001-02-21 0 1.410 1.400 1.410 1.360 1.420 23,648,000 32,997,596 1.3954 0.488 0.484 0.488 0.470 0.491 68,383,104 0.4825 0.71%
2001-02-20 0 1.400 1.400 1.410 1.350 1.420 38,059,899 52,975,206 1.3919 0.484 0.484 0.488 0.467 0.491 110,058,104 0.4813 4.48%
2001-02-19 0 1.340 1.330 1.340 1.270 1.360 21,119,026 27,802,102 1.3164 0.463 0.460 0.463 0.439 0.470 61,070,051 0.4552 3.88%
2001-02-16 0 1.290 1.290 1.300 1.290 1.320 11,404,000 14,850,500 1.3022 0.446 0.446 0.450 0.446 0.456 32,977,035 0.4503 -0.77%
2001-02-15 0 1.300 1.300 1.310 1.280 1.310 7,745,000 10,035,870 1.2958 0.450 0.450 0.453 0.443 0.453 22,396,276 0.4481 1.56%
2001-02-14 0 1.280 1.280 1.290 1.260 1.320 10,113,000 13,006,110 1.2861 0.443 0.443 0.446 0.436 0.456 29,243,840 0.4447 -0.78%
2001-02-13 0 1.290 1.290 1.300 1.290 1.370 12,820,000 16,740,200 1.3058 0.446 0.446 0.450 0.446 0.474 37,071,693 0.4516 -5.84%
2001-02-12 0 1.370 1.360 1.370 1.300 1.370 25,882,028 34,695,016 1.3405 0.474 0.470 0.474 0.450 0.474 74,843,260 0.4636 5.38%
2001-02-09 0 1.300 1.300 1.310 1.210 1.310 22,718,000 28,794,440 1.2675 0.450 0.450 0.453 0.418 0.453 65,693,816 0.4383 5.69%
2001-02-08 0 1.230 1.220 1.230 1.200 1.230 18,152,000 22,172,920 1.2215 0.425 0.422 0.425 0.415 0.425 52,490,279 0.4224 4.24%
2001-02-07 0 1.180 1.180 1.190 1.140 1.190 15,030,000 17,612,380 1.1718 0.408 0.408 0.412 0.394 0.412 43,462,367 0.4052 4.42%
2001-02-06 0 1.130 1.130 1.140 1.110 1.170 11,464,000 12,984,060 1.1326 0.391 0.391 0.394 0.384 0.405 33,150,537 0.3917 -3.42%
2001-02-05 0 1.170 1.160 1.170 1.160 1.190 2,386,000 2,785,900 1.1676 0.405 0.401 0.405 0.401 0.412 6,899,615 0.4038 -1.68%
2001-02-02 0 1.190 1.180 1.190 1.180 1.210 5,975,660 7,124,092 1.1922 0.412 0.408 0.412 0.408 0.418 17,279,862 0.4123 0.00%
2001-02-01 0 1.190 1.190 1.200 1.170 1.200 5,672,000 6,720,184 1.1848 0.412 0.412 0.415 0.405 0.415 16,401,766 0.4097 0.85%
2001-01-31 0 1.180 1.170 1.180 1.170 1.200 1,546,000 1,826,120 1.1812 0.408 0.405 0.408 0.405 0.415 4,470,580 0.4085 0.00%
2001-01-30 0 1.180 1.170 1.180 1.160 1.200 2,749,660 3,233,399 1.1759 0.408 0.405 0.408 0.401 0.415 7,951,213 0.4067 -1.67%
2001-01-29 0 1.200 1.190 1.200 1.190 1.250 5,775,556 6,953,221 1.2039 0.415 0.412 0.415 0.412 0.432 16,701,220 0.4163 -2.44%
2001-01-23 0 1.230 1.220 1.230 1.190 1.230 3,704,000 4,465,740 1.2057 0.425 0.422 0.425 0.412 0.425 10,710,885 0.4169 3.36%
2001-01-22 0 1.190 1.190 1.200 1.170 1.200 6,971,249 8,262,754 1.1853 0.412 0.412 0.415 0.405 0.415 20,158,815 0.4099 1.71%
2001-01-19 0 1.170 1.160 1.170 1.160 1.200 9,940,000 11,676,280 1.1747 0.405 0.401 0.405 0.401 0.415 28,743,575 0.4062 -1.28%
2001-01-18 0 1.400 1.400 1.410 1.390 1.470 16,876,000 23,914,080 1.4170 0.410 0.410 0.413 0.407 0.430 57,645,309 0.4148 -4.11%
2001-01-17 0 1.460 1.450 1.480 1.400 1.470 19,982,000 28,461,940 1.4244 0.427 0.424 0.433 0.410 0.430 68,254,833 0.4170 2.10%
2001-01-16 0 1.430 1.440 1.450 1.410 1.480 23,882,000 34,569,320 1.4475 0.419 0.422 0.424 0.413 0.433 81,576,515 0.4238 2.14%
2001-01-15 0 1.400 1.390 1.400 1.340 1.400 16,008,000 22,132,280 1.3826 0.410 0.407 0.410 0.392 0.410 54,680,380 0.4048 5.26%
2001-01-12 0 1.330 1.320 1.330 1.260 1.340 28,143,765 36,938,526 1.3125 0.389 0.386 0.389 0.369 0.392 96,133,919 0.3842 9.02%
2001-01-11 0 1.220 1.210 1.230 1.210 1.270 6,772,000 8,357,120 1.2341 0.357 0.354 0.360 0.354 0.372 23,131,905 0.3613 -3.17%
2001-01-10 0 1.260 1.250 1.260 1.250 1.280 8,854,000 11,187,420 1.2635 0.369 0.366 0.369 0.366 0.375 30,243,634 0.3699 0.00%
2001-01-09 0 1.260 1.250 1.260 1.240 1.300 13,380,000 16,856,800 1.2599 0.369 0.366 0.369 0.363 0.381 45,703,616 0.3688 -1.56%
2001-01-08 0 1.280 1.270 1.280 1.190 1.280 11,694,000 14,506,900 1.2405 0.375 0.372 0.375 0.348 0.375 39,944,551 0.3632 6.67%
2001-01-05 0 1.200 1.200 1.210 1.190 1.220 10,608,000 12,798,420 1.2065 0.351 0.351 0.354 0.348 0.357 36,234,975 0.3532 0.00%
2001-01-04 0 1.200 1.190 1.200 1.190 1.230 10,418,000 12,540,600 1.2037 0.351 0.348 0.351 0.348 0.360 35,585,970 0.3524 0.00%
2001-01-03 0 1.200 1.190 1.200 1.180 1.220 3,312,000 3,951,440 1.1931 0.351 0.348 0.351 0.345 0.357 11,313,182 0.3493 -1.64%
2001-01-02 0 1.220 1.220 1.230 1.220 1.240 1,880,000 2,315,240 1.2315 0.357 0.357 0.360 0.357 0.363 6,421,734 0.3605 -0.81%
2000-12-29 0 1.230 1.220 1.230 1.220 1.240 5,414,000 6,677,420 1.2334 0.360 0.357 0.360 0.357 0.363 18,493,227 0.3611 2.50%
2000-12-28 0 1.200 1.190 1.200 1.160 1.230 6,477,000 7,757,580 1.1977 0.351 0.348 0.351 0.340 0.360 22,124,239 0.3506 5.26%
2000-12-27 0 1.140 1.140 1.160 1.140 1.180 3,424,000 3,983,080 1.1633 0.334 0.334 0.340 0.334 0.345 11,695,754 0.3406 -2.56%
2000-12-22 0 1.170 1.160 1.170 1.120 1.190 7,206,000 8,345,620 1.1581 0.343 0.340 0.343 0.328 0.348 24,614,369 0.3391 3.54%
2000-12-21 0 1.130 1.120 1.130 1.100 1.130 2,968,875 3,306,419 1.1137 0.331 0.328 0.331 0.322 0.331 10,141,130 0.3260 0.00%
2000-12-20 0 1.130 1.120 1.130 1.120 1.160 3,648,000 4,124,160 1.1305 0.331 0.328 0.331 0.328 0.340 12,460,896 0.3310 -1.74%
2000-12-19 0 1.150 1.140 1.150 1.120 1.180 4,356,000 5,005,320 1.1491 0.337 0.334 0.337 0.328 0.345 14,879,294 0.3364 -0.86%
2000-12-18 0 1.160 1.160 1.170 1.160 1.170 724,000 842,860 1.1642 0.340 0.340 0.343 0.340 0.343 2,473,051 0.3408 -0.85%
2000-12-15 0 1.170 1.170 1.180 1.160 1.200 1,656,000 1,944,140 1.1740 0.343 0.343 0.345 0.340 0.351 5,656,591 0.3437 -2.50%
2000-12-14 0 1.200 1.200 1.210 1.180 1.230 3,012,000 3,606,380 1.1973 0.351 0.351 0.354 0.345 0.360 10,288,437 0.3505 0.00%
2000-12-13 0 1.200 1.200 1.210 1.190 1.220 3,916,000 4,720,480 1.2054 0.351 0.351 0.354 0.348 0.357 13,376,335 0.3529 -0.83%
2000-12-12 0 1.210 1.200 1.210 1.200 1.220 806,000 975,880 1.2108 0.354 0.351 0.354 0.351 0.357 2,753,148 0.3545 -0.82%
2000-12-11 0 1.220 1.210 1.220 1.210 1.220 1,620,000 1,971,820 1.2172 0.357 0.354 0.357 0.354 0.357 5,533,622 0.3563 0.00%
2000-12-08 0 1.220 1.210 1.220 1.200 1.240 1,922,000 2,349,520 1.2224 0.357 0.354 0.357 0.351 0.363 6,565,198 0.3579 -0.81%
2000-12-07 0 1.230 1.220 1.240 1.220 1.250 834,000 1,026,120 1.2304 0.360 0.357 0.363 0.357 0.366 2,848,790 0.3602 -2.38%
2000-12-06 0 1.260 1.250 1.270 1.240 1.270 3,920,000 4,931,660 1.2581 0.369 0.366 0.372 0.363 0.372 13,389,998 0.3683 0.80%
2000-12-05 0 1.250 1.250 1.260 1.200 1.260 5,092,000 6,268,860 1.2311 0.366 0.366 0.369 0.351 0.369 17,393,334 0.3604 5.04%
2000-12-04 0 1.190 1.190 1.200 1.180 1.220 634,000 761,540 1.2012 0.348 0.348 0.351 0.345 0.357 2,165,627 0.3516 -0.83%
2000-12-01 0 1.200 1.190 1.200 1.130 1.230 2,152,000 2,583,140 1.2003 0.351 0.348 0.351 0.331 0.360 7,350,836 0.3514 3.45%
2000-11-30 0 1.160 1.150 1.160 1.140 1.200 1,590,000 1,841,180 1.1580 0.340 0.337 0.340 0.334 0.351 5,431,147 0.3390 0.00%
2000-11-29 0 1.160 1.150 1.160 1.130 1.200 2,254,000 2,616,240 1.1607 0.340 0.337 0.340 0.331 0.351 7,699,249 0.3398 -4.13%
2000-11-28 0 1.210 1.210 1.220 1.210 1.250 1,712,000 2,101,380 1.2274 0.354 0.354 0.357 0.354 0.366 5,847,877 0.3593 -3.20%
2000-11-27 0 1.250 1.240 1.250 1.220 1.270 1,764,000 2,194,360 1.2440 0.366 0.363 0.366 0.357 0.372 6,025,499 0.3642 -0.79%
2000-11-24 0 1.260 1.240 1.260 1.240 1.290 4,331,328 5,439,800 1.2559 0.369 0.363 0.369 0.363 0.378 14,795,019 0.3677 -0.79%
2000-11-23 0 1.270 1.270 1.280 1.260 1.300 3,545,000 4,533,420 1.2788 0.372 0.372 0.375 0.369 0.381 12,109,067 0.3744 -0.78%
2000-11-22 0 1.280 1.280 1.290 1.270 1.350 7,642,000 10,041,700 1.3140 0.375 0.375 0.378 0.372 0.395 26,103,665 0.3847 -2.29%
2000-11-21 0 1.310 1.290 1.310 1.270 1.310 637,000 825,400 1.2958 0.384 0.378 0.384 0.372 0.384 2,175,875 0.3793 1.55%
2000-11-20 0 1.290 1.280 1.290 1.290 1.310 2,604,000 3,386,980 1.3007 0.378 0.375 0.378 0.378 0.384 8,894,785 0.3808 0.00%
2000-11-17 0 1.290 1.280 1.300 1.270 1.320 1,516,000 1,971,900 1.3007 0.378 0.375 0.381 0.372 0.386 5,178,377 0.3808 -2.27%
2000-11-16 0 1.320 1.310 1.320 1.250 1.320 1,768,000 2,291,920 1.2963 0.386 0.384 0.386 0.366 0.386 6,039,162 0.3795 3.94%
2000-11-15 0 1.270 1.270 1.290 1.270 1.310 1,130,000 1,457,840 1.2901 0.372 0.372 0.378 0.372 0.384 3,859,872 0.3777 -1.55%
2000-11-14 0 1.290 1.270 1.290 1.250 1.290 1,206,000 1,533,740 1.2718 0.378 0.372 0.378 0.366 0.378 4,119,474 0.3723 3.20%
2000-11-13 0 1.250 1.240 1.250 1.250 1.260 3,492,000 4,388,440 1.2567 0.366 0.363 0.366 0.366 0.369 11,928,029 0.3679 -3.10%
2000-11-10 0 1.290 1.280 1.300 1.250 1.340 3,238,000 4,161,940 1.2853 0.378 0.375 0.381 0.366 0.392 11,060,412 0.3763 -0.77%
2000-11-09 0 1.300 1.290 1.300 1.270 1.300 882,000 1,137,020 1.2891 0.381 0.378 0.381 0.372 0.381 3,012,750 0.3774 1.56%
2000-11-08 0 1.280 1.270 1.290 1.270 1.330 5,552,000 7,237,980 1.3037 0.375 0.372 0.378 0.372 0.389 18,964,610 0.3817 0.00%
2000-11-07 0 1.280 1.270 1.290 1.270 1.310 4,590,000 5,891,820 1.2836 0.375 0.372 0.378 0.372 0.384 15,678,595 0.3758 -3.03%
2000-11-06 0 1.320 1.310 1.330 1.310 1.340 4,052,000 5,341,540 1.3182 0.386 0.384 0.389 0.384 0.392 13,840,886 0.3859 0.76%
2000-11-03 0 1.310 1.300 1.320 1.280 1.320 2,778,000 3,617,920 1.3023 0.384 0.381 0.386 0.375 0.386 9,489,136 0.3813 2.34%
2000-11-02 0 1.280 1.280 1.290 1.260 1.350 4,930,000 6,382,880 1.2947 0.375 0.375 0.378 0.369 0.395 16,839,972 0.3790 -3.76%
2000-11-01 0 1.330 1.330 1.340 1.250 1.360 22,084,000 29,134,320 1.3193 0.389 0.389 0.392 0.366 0.398 75,434,878 0.3862 9.02%
2000-10-31 0 1.220 1.220 1.230 1.190 1.250 17,900,000 21,929,160 1.2251 0.357 0.357 0.360 0.348 0.366 61,143,104 0.3587 4.27%
2000-10-30 0 1.170 1.170 1.180 1.150 1.200 6,456,000 7,553,520 1.1700 0.343 0.343 0.345 0.337 0.351 22,052,507 0.3425 0.00%
2000-10-27 0 1.170 1.160 1.170 1.150 1.200 4,954,000 5,808,260 1.1724 0.343 0.340 0.343 0.337 0.351 16,921,952 0.3432 3.54%
2000-10-26 0 1.130 1.120 1.140 1.070 1.140 544,000 609,440 1.1203 0.331 0.328 0.334 0.313 0.334 1,858,204 0.3280 2.73%
2000-10-25 0 1.100 1.090 1.100 1.100 1.140 1,082,000 1,215,780 1.1236 0.322 0.319 0.322 0.322 0.334 3,695,913 0.3290 0.92%
2000-10-24 0 1.090 1.080 1.100 1.080 1.150 1,048,000 1,164,860 1.1115 0.319 0.316 0.322 0.316 0.337 3,579,775 0.3254 -4.39%
2000-10-23 0 1.140 1.140 1.150 1.100 1.150 4,134,000 4,652,460 1.1254 0.334 0.334 0.337 0.322 0.337 14,120,983 0.3295 1.79%
2000-10-20 0 1.120 1.080 1.120 1.020 1.120 2,476,000 2,608,740 1.0536 0.328 0.316 0.328 0.299 0.328 8,457,560 0.3085 13.13%
2000-10-19 0 0.990 0.980 1.000 0.940 1.000 5,138,000 4,953,460 0.9641 0.290 0.287 0.293 0.275 0.293 17,550,462 0.2822 -1.00%
2000-10-18 0 1.000 1.000 1.010 1.000 1.070 5,916,000 6,009,780 1.0159 0.293 0.293 0.296 0.293 0.313 20,207,967 0.2974 -8.26%
2000-10-17 0 1.090 1.080 1.090 1.080 1.110 2,978,000 3,264,260 1.0961 0.319 0.316 0.319 0.316 0.325 10,172,300 0.3209 -1.80%
2000-10-16 0 1.110 1.110 1.120 1.110 1.140 1,272,000 1,432,360 1.1261 0.325 0.325 0.328 0.325 0.334 4,344,918 0.3297 2.78%
2000-10-13 0 1.080 1.080 1.100 1.070 1.100 4,878,000 5,307,062 1.0880 0.316 0.316 0.322 0.313 0.322 16,662,350 0.3185 -6.09%
2000-10-12 0 1.150 1.150 1.160 1.110 1.160 4,068,000 4,635,520 1.1395 0.337 0.337 0.340 0.325 0.340 13,895,539 0.3336 0.00%
2000-10-11 0 1.150 1.140 1.160 1.140 1.180 2,086,000 2,425,660 1.1628 0.337 0.334 0.340 0.334 0.345 7,125,392 0.3404 -0.86%
2000-10-10 0 1.160 1.140 1.170 1.150 1.200 4,126,000 4,827,600 1.1700 0.340 0.334 0.343 0.337 0.351 14,093,656 0.3425 -3.33%
2000-10-09 0 1.200 1.200 1.230 1.190 1.260 2,208,000 2,722,400 1.2330 0.351 0.351 0.360 0.348 0.369 7,542,121 0.3610 -5.51%
2000-10-05 0 1.270 1.280 1.290 1.270 1.310 2,242,000 2,874,000 1.2819 0.372 0.375 0.378 0.372 0.384 7,658,259 0.3753 -1.55%
2000-10-04 0 1.290 1.290 1.310 1.250 1.340 7,066,000 9,103,120 1.2883 0.378 0.378 0.384 0.366 0.392 24,136,155 0.3772 2.38%
2000-10-03 0 1.260 1.260 1.270 1.220 1.270 3,168,000 3,949,480 1.2467 0.369 0.369 0.372 0.357 0.372 10,821,305 0.3650 0.80%
2000-09-29 0 1.250 1.240 1.250 1.210 1.260 7,198,000 8,902,060 1.2367 0.366 0.363 0.366 0.354 0.369 24,587,043 0.3621 1.63%
2000-09-28 0 1.230 1.220 1.230 1.190 1.250 12,886,000 15,824,080 1.2280 0.360 0.357 0.360 0.348 0.366 44,016,203 0.3595 3.36%
2000-09-27 0 1.190 1.180 1.190 1.180 1.200 2,160,000 2,575,120 1.1922 0.348 0.345 0.348 0.345 0.351 7,378,162 0.3490 -0.83%
2000-09-26 0 1.200 1.200 1.210 1.180 1.240 4,174,000 5,065,040 1.2135 0.351 0.351 0.354 0.345 0.363 14,257,615 0.3553 0.00%
2000-09-25 0 1.200 1.180 1.200 1.160 1.200 2,974,000 3,501,100 1.1772 0.351 0.345 0.351 0.340 0.351 10,158,636 0.3446 8.11%
2000-09-22 0 1.110 1.110 1.120 1.100 1.180 8,850,000 9,970,340 1.1266 0.325 0.325 0.328 0.322 0.345 30,229,970 0.3298 -5.13%
2000-09-21 0 1.170 1.170 1.180 1.160 1.270 3,812,000 4,549,180 1.1934 0.343 0.343 0.345 0.340 0.372 13,021,090 0.3494 -7.14%
2000-09-20 0 1.260 1.260 1.270 1.240 1.300 3,054,000 3,877,880 1.2698 0.369 0.369 0.372 0.363 0.381 10,431,902 0.3717 0.80%
2000-09-19 0 1.250 1.240 1.250 1.200 1.270 3,856,000 4,800,300 1.2449 0.366 0.363 0.366 0.351 0.372 13,171,386 0.3644 0.81%
2000-09-18 0 1.240 1.220 1.240 1.220 1.370 3,810,000 4,834,460 1.2689 0.363 0.357 0.363 0.357 0.401 13,014,258 0.3715 -9.49%
2000-09-15 0 1.370 1.370 1.380 1.290 1.380 4,318,000 5,738,560 1.3290 0.401 0.401 0.404 0.378 0.404 14,749,493 0.3891 7.03%
2000-09-14 0 1.280 1.280 1.290 1.260 1.330 2,572,000 3,337,860 1.2978 0.375 0.375 0.378 0.369 0.389 8,785,478 0.3799 0.00%
2000-09-12 0 1.280 1.280 1.290 1.270 1.340 3,846,000 4,982,200 1.2954 0.375 0.375 0.378 0.372 0.392 13,137,228 0.3792 -6.57%
2000-09-11 0 1.370 1.360 1.380 1.360 1.410 4,306,000 5,927,540 1.3766 0.401 0.398 0.404 0.398 0.413 14,708,503 0.4030 -4.86%
2000-09-08 0 1.440 1.440 1.450 1.430 1.460 1,012,000 1,460,180 1.4429 0.422 0.422 0.424 0.419 0.427 3,456,806 0.4224 -0.77%
2000-09-07 0 1.470 1.470 1.480 1.470 1.500 1,934,000 2,879,800 1.4890 0.425 0.425 0.428 0.425 0.434 6,692,000 0.4303 -2.00%
2000-09-06 0 1.500 1.500 1.510 1.500 1.520 970,000 1,459,440 1.5046 0.434 0.434 0.436 0.434 0.439 3,356,381 0.4348 -0.66%
2000-09-05 0 1.510 1.510 1.530 1.510 1.590 2,868,000 4,413,320 1.5388 0.436 0.436 0.442 0.436 0.460 9,923,814 0.4447 -3.82%
2000-09-04 0 1.570 1.580 1.590 1.510 1.580 4,696,000 7,258,140 1.5456 0.454 0.457 0.460 0.436 0.457 16,249,035 0.4467 2.61%
2000-09-01 0 1.530 1.540 1.550 1.500 1.540 6,116,000 9,306,780 1.5217 0.442 0.445 0.448 0.434 0.445 21,162,499 0.4398 2.00%
2000-08-31 0 1.500 1.500 1.510 1.490 1.520 2,520,000 3,791,128 1.5044 0.434 0.434 0.436 0.431 0.439 8,719,669 0.4348 0.67%
2000-08-30 0 1.490 1.490 1.510 1.470 1.510 4,954,000 7,380,760 1.4899 0.431 0.431 0.436 0.425 0.436 17,141,763 0.4306 0.00%
2000-08-29 0 1.490 1.490 1.500 1.480 1.510 3,008,000 4,506,900 1.4983 0.431 0.431 0.434 0.428 0.436 10,408,240 0.4330 0.00%
2000-08-28 0 1.490 1.480 1.490 1.470 1.500 3,996,000 5,918,840 1.4812 0.431 0.428 0.431 0.425 0.434 13,826,904 0.4281 1.36%
2000-08-25 0 1.470 1.470 1.480 1.430 1.490 10,642,000 15,577,020 1.4637 0.425 0.425 0.428 0.413 0.431 36,823,302 0.4230 2.08%
2000-08-24 0 1.440 1.440 1.450 1.430 1.510 24,427,000 35,937,140 1.4712 0.416 0.416 0.419 0.413 0.436 84,521,970 0.4252 -0.69%
2000-08-23 0 1.450 1.430 1.450 1.420 1.570 18,788,000 27,942,040 1.4872 0.419 0.413 0.419 0.410 0.454 65,009,980 0.4298 -5.23%
2000-08-22 0 1.530 1.520 1.530 1.500 1.580 9,434,000 14,398,540 1.5262 0.442 0.439 0.442 0.434 0.457 32,643,397 0.4411 -3.16%
2000-08-21 0 1.580 1.570 1.580 1.560 1.650 16,603,600 26,752,268 1.6112 0.457 0.454 0.457 0.451 0.477 57,451,549 0.4656 -3.07%
2000-08-18 0 1.630 1.640 1.650 1.560 1.650 41,988,000 67,451,620 1.6064 0.471 0.474 0.477 0.451 0.477 145,286,302 0.4643 5.16%
2000-08-17 0 1.550 1.550 1.560 1.490 1.570 15,964,000 24,536,560 1.5370 0.448 0.448 0.451 0.431 0.454 55,238,414 0.4442 4.73%
2000-08-16 0 1.480 1.480 1.500 1.440 1.500 12,082,000 17,818,260 1.4748 0.428 0.428 0.434 0.416 0.434 41,805,971 0.4262 1.37%
2000-08-15 0 1.460 1.450 1.460 1.430 1.500 7,452,000 10,876,020 1.4595 0.422 0.419 0.422 0.413 0.434 25,785,308 0.4218 -0.68%
2000-08-14 0 1.470 1.450 1.460 1.420 1.470 10,696,000 15,522,280 1.4512 0.425 0.419 0.422 0.410 0.425 37,010,153 0.4194 2.80%
2000-08-11 0 1.430 1.420 1.430 1.420 1.460 4,734,000 6,815,560 1.4397 0.413 0.410 0.413 0.410 0.422 16,380,522 0.4161 -0.69%
2000-08-10 0 1.440 1.440 1.450 1.430 1.470 8,129,000 11,817,830 1.4538 0.416 0.416 0.419 0.413 0.425 28,127,854 0.4201 -0.69%
2000-08-09 0 1.450 1.440 1.450 1.410 1.520 12,246,000 17,785,840 1.4524 0.419 0.416 0.419 0.407 0.439 42,373,441 0.4197 -2.68%
2000-08-08 0 1.490 1.490 1.500 1.480 1.540 9,742,000 14,717,970 1.5108 0.431 0.431 0.434 0.428 0.445 33,709,135 0.4366 -3.25%
2000-08-07 0 1.540 1.540 1.550 1.510 1.570 10,830,000 16,732,620 1.5450 0.445 0.445 0.448 0.436 0.454 37,473,818 0.4465 0.00%
2000-08-04 0 1.540 1.530 1.540 1.470 1.550 21,966,000 33,357,300 1.5186 0.445 0.442 0.445 0.425 0.448 76,006,452 0.4389 2.67%
2000-08-03 0 1.500 1.500 1.510 1.410 1.510 22,845,000 33,857,680 1.4821 0.434 0.434 0.436 0.407 0.436 79,047,956 0.4283 7.14%
2000-08-02 0 1.400 1.400 1.420 1.390 1.530 18,784,000 27,381,720 1.4577 0.405 0.405 0.410 0.402 0.442 64,996,139 0.4213 -5.41%
2000-08-01 0 1.480 1.480 1.490 1.360 1.500 19,490,000 28,069,320 1.4402 0.428 0.428 0.431 0.393 0.434 67,439,031 0.4162 10.45%
2000-07-31 0 1.340 1.330 1.340 1.270 1.390 11,659,000 15,613,670 1.3392 0.387 0.384 0.387 0.367 0.402 40,342,312 0.3870 0.00%
2000-07-28 0 1.340 1.330 1.340 1.300 1.460 18,816,000 25,534,060 1.3570 0.387 0.384 0.387 0.376 0.422 65,106,865 0.3922 -4.96%
2000-07-27 0 1.410 1.410 1.420 1.380 1.470 6,780,000 9,734,740 1.4358 0.407 0.407 0.410 0.399 0.425 23,460,063 0.4149 -0.70%
2000-07-26 0 1.420 1.400 1.430 1.390 1.490 30,508,000 43,897,520 1.4389 0.410 0.405 0.413 0.402 0.431 105,563,363 0.4158 -2.74%
2000-07-25 0 1.460 1.460 1.470 1.450 1.610 13,854,000 20,910,360 1.5093 0.422 0.422 0.425 0.419 0.465 47,937,421 0.4362 -7.01%
2000-07-24 0 1.570 1.560 1.570 1.560 1.650 14,469,000 23,238,030 1.6061 0.454 0.451 0.454 0.451 0.477 50,065,435 0.4642 -0.63%
2000-07-21 0 1.580 1.580 1.590 1.530 1.630 29,982,000 47,411,560 1.5813 0.457 0.457 0.460 0.442 0.471 103,743,305 0.4570 -1.86%
2000-07-20 0 1.610 1.600 1.610 1.460 1.620 41,244,000 63,532,330 1.5404 0.465 0.462 0.465 0.422 0.468 142,711,923 0.4452 11.03%
2000-07-19 0 1.450 1.440 1.450 1.390 1.480 22,086,000 31,686,800 1.4347 0.419 0.416 0.419 0.402 0.428 76,421,674 0.4146 0.69%
2000-07-18 0 1.440 1.430 1.440 1.410 1.490 12,012,000 17,427,300 1.4508 0.416 0.413 0.416 0.407 0.431 41,563,758 0.4193 -2.70%
2000-07-17 0 1.480 1.470 1.490 1.390 1.520 22,220,000 32,726,320 1.4728 0.428 0.425 0.431 0.402 0.439 76,885,339 0.4257 4.23%
2000-07-14 0 1.420 1.420 1.430 1.350 1.480 16,600,000 23,519,080 1.4168 0.410 0.410 0.413 0.390 0.428 57,439,092 0.4095 3.65%
2000-07-13 0 1.370 1.350 1.370 1.340 1.480 14,004,000 19,400,420 1.3853 0.396 0.390 0.396 0.387 0.428 48,456,449 0.4004 -2.14%
2000-07-12 0 1.400 1.400 1.410 1.280 1.450 64,697,000 90,044,620 1.3918 0.405 0.405 0.407 0.370 0.419 223,863,672 0.4022 11.11%
2000-07-11 0 1.260 1.250 1.260 1.150 1.270 22,287,000 27,277,030 1.2239 0.364 0.361 0.364 0.332 0.367 77,117,172 0.3537 8.62%
2000-07-10 0 1.160 1.160 1.170 1.160 1.200 3,180,000 3,731,900 1.1736 0.335 0.335 0.338 0.335 0.347 11,003,392 0.3392 -1.69%
2000-07-07 0 1.180 1.180 1.190 1.140 1.210 11,386,000 13,407,360 1.1775 0.341 0.341 0.344 0.329 0.350 39,397,681 0.3403 5.36%
2000-07-06 0 1.120 1.120 1.140 1.120 1.150 1,716,000 1,946,400 1.1343 0.324 0.324 0.329 0.324 0.332 5,937,680 0.3278 -3.45%
2000-07-05 0 1.160 1.150 1.160 1.150 1.170 2,246,000 2,592,600 1.1543 0.335 0.332 0.335 0.332 0.338 7,771,578 0.3336 0.00%
2000-07-04 0 1.160 1.150 1.160 1.130 1.160 2,350,000 2,701,060 1.1494 0.335 0.332 0.335 0.327 0.335 8,131,438 0.3322 2.65%
2000-07-03 0 1.130 1.130 1.140 1.120 1.170 2,198,000 2,516,020 1.1447 0.327 0.327 0.329 0.324 0.338 7,605,489 0.3308 -1.74%
2000-06-30 0 1.150 1.150 1.160 1.140 1.170 2,280,000 2,633,300 1.1550 0.332 0.332 0.335 0.329 0.338 7,889,225 0.3338 0.88%
2000-06-29 0 1.140 1.140 1.150 1.140 1.210 7,066,000 8,373,600 1.1851 0.329 0.329 0.332 0.329 0.350 24,449,676 0.3425 -1.72%
2000-06-28 0 1.160 1.150 1.160 1.130 1.170 5,745,000 6,555,820 1.1411 0.335 0.332 0.335 0.327 0.338 19,878,770 0.3298 0.87%
2000-06-27 0 1.150 1.150 1.160 1.130 1.220 17,758,000 21,047,460 1.1852 0.332 0.332 0.335 0.327 0.353 61,445,988 0.3425 -2.54%
2000-06-26 0 1.180 1.170 1.180 1.150 1.240 22,357,000 26,326,131 1.1775 0.341 0.338 0.341 0.332 0.358 77,359,385 0.3403 4.42%
2000-06-23 0 1.130 1.130 1.140 1.100 1.160 6,578,000 7,449,740 1.1325 0.327 0.327 0.329 0.318 0.335 22,761,105 0.3273 2.73%
2000-06-22 0 1.100 1.090 1.100 1.080 1.140 6,440,000 7,144,600 1.1094 0.318 0.315 0.318 0.312 0.329 22,283,600 0.3206 -1.79%
2000-06-21 0 1.120 1.110 1.120 1.110 1.150 6,228,000 7,065,360 1.1345 0.324 0.321 0.324 0.321 0.332 21,550,040 0.3279 -2.61%
2000-06-20 0 1.150 1.140 1.150 1.070 1.170 10,632,000 11,942,140 1.1232 0.332 0.329 0.332 0.309 0.338 36,788,701 0.3246 0.00%
2000-06-19 0 1.150 1.140 1.150 1.130 1.230 19,646,000 23,329,820 1.1875 0.332 0.329 0.332 0.327 0.355 67,978,820 0.3432 1.77%
2000-06-16 0 1.130 1.130 1.150 1.090 1.180 15,384,000 17,440,460 1.1337 0.327 0.327 0.332 0.315 0.341 53,231,506 0.3276 2.73%
2000-06-15 0 1.100 1.100 1.110 1.000 1.110 23,842,000 25,338,840 1.0628 0.318 0.318 0.321 0.289 0.321 82,497,762 0.3071 11.11%
2000-06-14 0 0.990 0.990 1.000 0.980 1.000 4,554,000 4,514,420 0.9913 0.286 0.286 0.289 0.283 0.289 15,757,688 0.2865 0.00%
2000-06-13 0 0.990 0.970 0.990 0.970 1.010 3,708,000 3,648,800 0.9840 0.286 0.280 0.286 0.280 0.292 12,830,371 0.2844 -1.00%
2000-06-12 0 1.000 0.990 1.000 0.990 1.030 3,000,000 3,009,520 1.0032 0.289 0.286 0.289 0.286 0.298 10,380,559 0.2899 -0.99%
2000-06-09 0 1.010 1.000 1.010 0.990 1.020 6,890,500 6,910,910 1.0030 0.292 0.289 0.292 0.286 0.295 23,842,414 0.2899 -0.98%
2000-06-08 0 1.020 1.010 1.020 0.970 1.030 24,038,000 23,947,080 0.9962 0.295 0.292 0.295 0.280 0.298 83,175,958 0.2879 5.15%
2000-06-07 0 0.970 0.960 0.970 0.930 0.980 8,186,000 7,837,240 0.9574 0.280 0.277 0.280 0.269 0.283 28,325,085 0.2767 2.11%
2000-06-05 0 0.950 0.950 0.960 0.920 0.990 23,838,000 22,662,640 0.9507 0.275 0.275 0.277 0.266 0.286 82,483,921 0.2748 2.15%
2000-06-02 0 0.930 0.920 0.930 0.850 0.930 24,890,000 22,595,000 0.9078 0.269 0.266 0.269 0.246 0.269 86,124,037 0.2624 8.14%
2000-06-01 0 0.860 0.850 0.870 0.790 0.870 8,304,000 6,887,080 0.8294 0.249 0.246 0.251 0.228 0.251 28,733,387 0.2397 10.26%
2000-05-31 0 0.780 0.770 0.780 0.780 0.800 1,708,000 1,343,600 0.7867 0.225 0.223 0.225 0.225 0.231 5,909,998 0.2273 1.30%
2000-05-30 0 0.770 0.770 0.780 0.770 0.810 4,845,000 3,820,520 0.7885 0.223 0.223 0.225 0.223 0.234 16,764,603 0.2279 -1.28%
2000-05-29 0 0.780 0.780 0.790 0.760 0.780 1,419,000 1,098,050 0.7738 0.225 0.225 0.228 0.220 0.225 4,910,004 0.2236 0.00%
2000-05-26 0 0.780 0.780 0.790 0.750 0.790 7,620,000 5,885,040 0.7723 0.225 0.225 0.228 0.217 0.228 26,366,620 0.2232 1.30%
2000-05-25 0 0.770 0.760 0.770 0.760 0.830 7,378,000 5,809,380 0.7874 0.223 0.220 0.223 0.220 0.240 25,529,254 0.2276 -3.75%
2000-05-24 0 0.800 0.790 0.800 0.780 0.820 7,268,000 5,845,440 0.8043 0.231 0.228 0.231 0.225 0.237 25,148,634 0.2324 1.27%
2000-05-23 0 0.790 0.790 0.800 0.790 0.820 5,558,000 4,418,540 0.7950 0.228 0.228 0.231 0.228 0.237 19,231,715 0.2298 -2.47%
2000-05-22 0 0.810 0.810 0.820 0.810 0.860 9,672,000 7,932,860 0.8202 0.234 0.234 0.237 0.234 0.249 33,466,922 0.2370 -3.57%
2000-05-19 0 0.840 0.840 0.850 0.840 0.910 14,835,000 12,966,690 0.8741 0.243 0.243 0.246 0.243 0.263 51,331,864 0.2526 -6.67%
2000-05-18 0 0.900 0.890 0.900 0.890 0.910 11,012,000 9,917,080 0.9006 0.260 0.257 0.260 0.257 0.263 38,103,571 0.2603 -4.26%
2000-05-17 0 0.940 0.930 0.940 0.890 0.970 33,836,000 31,208,580 0.9223 0.272 0.269 0.272 0.257 0.280 117,078,863 0.2666 0.00%
2000-05-16 0 0.940 0.930 0.940 0.880 0.950 42,152,000 38,771,120 0.9198 0.272 0.269 0.272 0.254 0.275 145,853,772 0.2658 3.30%
2000-05-15 0 0.910 0.900 0.910 0.780 0.930 25,182,000 22,129,600 0.8788 0.263 0.260 0.263 0.225 0.269 87,134,411 0.2540 19.74%
2000-05-12 0 0.760 0.770 0.780 0.750 0.790 3,542,000 2,729,180 0.7705 0.220 0.223 0.225 0.217 0.228 12,255,980 0.2227 1.33%
2000-05-10 0 0.750 0.740 0.750 0.730 0.760 1,194,000 893,960 0.7487 0.217 0.214 0.217 0.211 0.220 4,131,462 0.2164 0.00%
2000-05-09 0 0.750 0.740 0.760 0.740 0.760 1,028,000 766,480 0.7456 0.217 0.214 0.220 0.214 0.220 3,557,072 0.2155 -1.32%
2000-05-08 0 0.760 0.750 0.760 0.750 0.780 1,004,000 764,400 0.7614 0.220 0.217 0.220 0.217 0.225 3,474,027 0.2200 -2.56%
2000-05-05 0 0.780 0.770 0.780 0.760 0.780 3,794,000 2,921,080 0.7699 0.225 0.223 0.225 0.220 0.225 13,127,947 0.2225 2.63%
2000-05-04 0 0.760 0.760 0.770 0.760 0.770 1,786,000 1,359,420 0.7612 0.220 0.220 0.223 0.220 0.223 6,179,893 0.2200 0.00%
2000-05-03 0 0.760 0.760 0.770 0.760 0.800 4,776,000 3,671,320 0.7687 0.220 0.220 0.223 0.220 0.231 16,525,850 0.2222 -5.00%
2000-05-02 0 0.800 0.790 0.810 0.760 0.810 2,520,000 1,982,400 0.7867 0.231 0.228 0.234 0.220 0.234 8,719,669 0.2273 1.27%
2000-04-28 0 0.790 0.790 0.800 0.780 0.840 6,285,000 5,099,530 0.8114 0.228 0.228 0.231 0.225 0.243 21,747,271 0.2345 -4.82%
2000-04-27 0 0.830 0.830 0.840 0.830 0.880 3,998,000 3,467,940 0.8674 0.240 0.240 0.243 0.240 0.254 13,833,825 0.2507 -5.68%
2000-04-26 0 0.880 0.860 0.880 0.870 0.910 16,649,000 14,655,240 0.8802 0.254 0.249 0.254 0.251 0.263 57,608,642 0.2544 2.33%
2000-04-25 0 0.860 0.860 0.880 0.820 0.880 5,247,000 4,503,510 0.8583 0.249 0.249 0.254 0.237 0.254 18,155,597 0.2481 4.88%
2000-04-20 0 0.820 0.820 0.830 0.810 0.840 2,572,000 2,130,180 0.8282 0.237 0.237 0.240 0.234 0.243 8,899,599 0.2394 -3.53%
2000-04-19 0 0.850 0.830 0.850 0.820 0.890 14,344,000 12,267,940 0.8553 0.246 0.240 0.246 0.237 0.257 49,632,912 0.2472 3.66%
2000-04-18 0 0.820 0.810 0.820 0.750 0.830 10,134,000 8,071,060 0.7964 0.237 0.234 0.237 0.217 0.240 35,065,528 0.2302 12.33%
2000-04-17 0 0.730 0.720 0.730 0.700 0.740 3,570,000 2,551,180 0.7146 0.211 0.208 0.211 0.202 0.214 12,352,865 0.2065 -2.09%
2000-04-14 0 0.780 0.780 0.790 0.730 0.780 7,374,000 5,595,820 0.7589 0.215 0.215 0.218 0.202 0.215 26,692,627 0.2096 4.00%
2000-04-13 0 0.750 0.740 0.750 0.720 0.750 4,418,000 3,238,140 0.7329 0.207 0.204 0.207 0.199 0.207 15,992,409 0.2025 1.35%
2000-04-12 0 0.740 0.740 0.750 0.730 0.740 4,116,000 3,036,460 0.7377 0.204 0.204 0.207 0.202 0.204 14,899,221 0.2038 1.37%
2000-04-11 0 0.730 0.720 0.730 0.710 0.740 8,428,000 6,084,640 0.7220 0.202 0.199 0.202 0.196 0.204 30,507,928 0.1994 -2.67%
2000-04-10 0 0.750 0.740 0.750 0.730 0.780 10,154,000 7,596,220 0.7481 0.207 0.204 0.207 0.202 0.215 36,755,755 0.2067 -3.85%
2000-04-07 0 0.780 0.780 0.790 0.760 0.810 2,348,000 1,824,680 0.7771 0.215 0.215 0.218 0.210 0.224 8,499,361 0.2147 -1.27%
2000-04-06 0 0.790 0.790 0.800 0.760 0.790 60,000 46,800 0.7800 0.218 0.218 0.221 0.210 0.218 217,190 0.2155 1.28%
2000-04-05 0 0.780 0.780 0.790 0.770 0.800 1,640,000 1,283,940 0.7829 0.215 0.215 0.218 0.213 0.221 5,936,521 0.2163 -4.88%
2000-04-03 0 0.820 0.750 0.820 0.800 0.830 568,000 464,660 0.8181 0.227 0.207 0.227 0.221 0.229 2,056,063 0.2260 -1.20%
2000-03-31 0 0.830 0.830 0.840 0.820 0.840 578,000 478,340 0.8276 0.229 0.229 0.232 0.227 0.232 2,092,262 0.2286 -1.19%
2000-03-30 0 0.840 0.840 0.850 0.820 0.840 644,000 537,840 0.8352 0.232 0.232 0.235 0.227 0.232 2,331,171 0.2307 1.20%
2000-03-29 0 0.830 0.830 0.840 0.830 0.870 1,400,000 1,166,660 0.8333 0.229 0.229 0.232 0.229 0.240 5,067,762 0.2302 2.47%
2000-03-28 0 0.810 0.810 0.830 0.800 0.840 2,102,000 1,716,640 0.8167 0.224 0.224 0.229 0.221 0.232 7,608,883 0.2256 -1.22%
2000-03-27 0 0.820 0.810 0.820 0.810 0.820 680,300 553,665 0.8139 0.227 0.224 0.227 0.224 0.227 2,462,570 0.2248 2.50%
2000-03-24 0 0.800 0.800 0.820 0.800 0.830 1,524,000 1,239,180 0.8131 0.221 0.221 0.227 0.221 0.229 5,516,621 0.2246 -1.23%
2000-03-23 0 0.810 0.810 0.850 0.800 0.820 2,524,000 2,036,880 0.8070 0.224 0.224 0.235 0.221 0.227 9,136,451 0.2229 1.25%
2000-03-22 0 0.800 0.790 0.800 0.790 0.820 3,018,000 2,416,340 0.8006 0.221 0.218 0.221 0.218 0.227 10,924,647 0.2212 0.00%
2000-03-21 0 0.800 0.800 0.810 0.800 0.840 1,666,000 1,352,500 0.8118 0.221 0.221 0.224 0.221 0.232 6,030,637 0.2243 -4.76%
2000-03-20 0 0.840 0.840 0.850 0.820 0.840 1,828,000 1,529,300 0.8366 0.232 0.232 0.235 0.227 0.232 6,617,049 0.2311 -3.45%
2000-03-17 0 0.870 0.870 0.880 0.860 0.900 950,000 828,120 0.8717 0.240 0.240 0.243 0.238 0.249 3,438,839 0.2408 1.16%
2000-03-16 0 0.860 0.860 0.890 0.860 0.900 780,000 688,960 0.8833 0.238 0.238 0.246 0.238 0.249 2,823,467 0.2440 -4.44%
2000-03-15 0 0.900 0.900 0.910 0.890 0.930 1,302,000 1,177,220 0.9042 0.249 0.249 0.251 0.246 0.257 4,713,019 0.2498 -4.26%
2000-03-14 0 0.940 0.930 0.940 0.910 0.960 1,618,000 1,517,940 0.9382 0.260 0.257 0.260 0.251 0.265 5,856,885 0.2592 2.17%
2000-03-13 0 0.920 0.920 0.930 0.900 0.960 2,100,000 1,946,700 0.9270 0.254 0.254 0.257 0.249 0.265 7,601,643 0.2561 -1.08%
2000-03-10 0 0.930 0.920 0.930 0.910 1.000 4,144,000 3,903,820 0.9420 0.257 0.254 0.257 0.251 0.276 15,000,576 0.2602 -3.12%
2000-03-09 0 0.960 0.950 0.960 0.950 1.070 13,246,000 13,339,440 1.0071 0.265 0.262 0.265 0.262 0.296 47,948,269 0.2782 -3.03%
2000-03-08 0 0.990 0.980 0.990 0.900 1.050 13,480,000 13,351,240 0.9904 0.273 0.271 0.273 0.249 0.290 48,795,309 0.2736 8.79%
2000-03-07 0 0.910 0.910 0.940 0.880 0.950 7,830,000 7,184,520 0.9176 0.251 0.251 0.260 0.243 0.262 28,343,270 0.2535 1.11%
2000-03-06 0 0.900 0.900 0.910 0.880 0.920 5,382,000 4,853,440 0.9018 0.249 0.249 0.251 0.243 0.254 19,481,925 0.2491 4.65%
2000-03-03 0 0.860 0.830 0.860 0.800 0.870 3,464,000 2,941,920 0.8493 0.238 0.229 0.238 0.221 0.240 12,539,091 0.2346 10.26%
2000-03-02 0 0.780 0.780 0.790 0.750 0.790 4,103,850 3,182,509 0.7755 0.215 0.215 0.218 0.207 0.218 14,855,240 0.2142 -1.27%
2000-03-01 0 0.790 0.780 0.790 0.750 0.800 2,780,000 2,152,600 0.7743 0.218 0.215 0.218 0.207 0.221 10,063,128 0.2139 -2.47%
2000-02-29 0 0.810 0.800 0.820 0.800 0.820 924,000 748,860 0.8105 0.224 0.221 0.227 0.221 0.227 3,344,723 0.2239 2.53%
2000-02-28 0 0.790 0.790 0.800 0.760 0.800 2,342,000 1,844,560 0.7876 0.218 0.218 0.221 0.210 0.221 8,477,642 0.2176 -1.25%
2000-02-25 0 0.800 0.780 0.800 0.790 0.820 2,022,000 1,622,180 0.8023 0.221 0.215 0.221 0.218 0.227 7,319,296 0.2216 -2.44%
2000-02-24 0 0.820 0.820 0.840 0.820 0.850 976,000 809,380 0.8293 0.227 0.227 0.232 0.227 0.235 3,532,954 0.2291 -2.38%
2000-02-23 0 0.840 0.840 0.850 0.840 0.860 1,282,000 1,090,740 0.8508 0.232 0.232 0.235 0.232 0.238 4,640,622 0.2350 1.20%
2000-02-22 0 0.830 0.830 0.850 0.820 0.870 3,424,000 2,896,900 0.8461 0.229 0.229 0.235 0.227 0.240 12,394,298 0.2337 -5.68%
2000-02-21 0 0.880 0.870 0.880 0.870 0.900 3,184,800 2,818,296 0.8849 0.243 0.240 0.243 0.240 0.249 11,528,435 0.2445 -2.22%
2000-02-18 0 0.900 0.890 0.900 0.860 0.950 11,801,000 10,782,320 0.9137 0.249 0.246 0.249 0.238 0.262 42,717,615 0.2524 1.12%
2000-02-17 0 0.890 0.890 0.900 0.890 0.940 3,558,000 3,201,280 0.8997 0.246 0.246 0.249 0.246 0.260 12,879,355 0.2486 -2.20%
2000-02-16 0 0.910 0.890 0.910 0.900 0.950 5,307,000 4,885,160 0.9205 0.251 0.246 0.251 0.249 0.262 19,210,438 0.2543 -1.09%
2000-02-15 0 0.920 0.920 0.930 0.910 1.020 5,820,000 5,476,710 0.9410 0.254 0.254 0.257 0.251 0.282 21,067,411 0.2600 3.37%
2000-02-14 0 0.890 0.890 0.900 0.860 0.930 9,968,000 8,830,450 0.8859 0.246 0.246 0.249 0.238 0.257 36,082,466 0.2447 1.14%
2000-02-11 0 0.880 0.870 0.880 0.860 0.890 6,248,000 5,466,260 0.8749 0.243 0.240 0.243 0.238 0.246 22,616,698 0.2417 -1.12%
2000-02-10 0 0.890 0.880 0.900 0.880 0.920 4,120,000 3,694,300 0.8967 0.246 0.243 0.249 0.243 0.254 14,913,700 0.2477 -4.30%
2000-02-09 0 0.930 0.920 0.940 0.900 0.950 4,440,000 4,085,476 0.9202 0.257 0.254 0.260 0.249 0.262 16,072,046 0.2542 0.00%
2000-02-08 0 0.930 0.930 0.940 0.930 1.000 1,444,000 1,369,170 0.9482 0.257 0.257 0.260 0.257 0.276 5,227,035 0.2619 -3.12%
2000-02-03 0 0.960 0.960 0.970 0.910 0.970 2,190,000 2,068,640 0.9446 0.265 0.265 0.268 0.251 0.268 7,927,428 0.2609 5.49%
2000-02-02 0 0.910 0.910 0.930 0.910 0.970 2,932,000 2,731,180 0.9315 0.251 0.251 0.257 0.251 0.268 10,613,342 0.2573 -6.19%
2000-02-01 0 0.970 0.960 0.970 0.950 0.990 624,000 603,060 0.9664 0.268 0.265 0.268 0.262 0.273 2,258,774 0.2670 0.00%
2000-01-31 0 0.970 0.970 0.980 0.920 1.000 2,188,000 2,143,830 0.9798 0.268 0.268 0.271 0.254 0.276 7,920,188 0.2707 1.04%
2000-01-28 0 0.960 0.960 0.980 0.940 0.980 6,868,000 6,509,800 0.9478 0.265 0.265 0.271 0.260 0.271 24,860,993 0.2618 3.23%
2000-01-27 0 0.930 0.920 0.930 0.920 0.980 9,003,000 8,425,190 0.9358 0.257 0.254 0.257 0.254 0.271 32,589,330 0.2585 -4.12%
2000-01-26 0 0.970 0.970 0.980 0.950 1.000 6,760,000 6,656,220 0.9846 0.268 0.268 0.271 0.262 0.276 24,470,051 0.2720 -1.02%
2000-01-25 0 0.980 0.970 0.980 0.970 0.990 8,140,000 8,034,176 0.9870 0.271 0.268 0.271 0.268 0.273 29,465,417 0.2727 -1.01%
2000-01-24 0 0.990 0.980 1.000 0.980 1.020 7,954,000 7,912,000 0.9947 0.273 0.271 0.276 0.271 0.282 28,792,128 0.2748 1.02%
2000-01-21 0 0.980 0.980 0.990 0.970 1.020 10,655,000 10,606,830 0.9955 0.271 0.271 0.273 0.268 0.282 38,569,289 0.2750 -2.00%
2000-01-20 0 1.000 0.990 1.000 0.990 1.050 4,988,000 5,104,160 1.0233 0.276 0.273 0.276 0.273 0.290 18,055,712 0.2827 -3.85%
2000-01-19 0 1.040 1.040 1.050 1.030 1.050 4,164,000 4,348,000 1.0442 0.287 0.287 0.290 0.285 0.290 15,072,972 0.2885 0.00%
2000-01-18 0 1.040 1.040 1.050 1.040 1.050 2,610,000 2,727,340 1.0450 0.287 0.287 0.290 0.287 0.290 9,447,757 0.2887 0.97%
2000-01-17 0 1.030 1.030 1.040 1.030 1.060 7,186,000 7,570,300 1.0535 0.285 0.285 0.287 0.285 0.293 26,012,099 0.2910 -2.83%
2000-01-14 0 1.060 1.060 1.070 1.030 1.090 8,793,000 9,422,120 1.0715 0.293 0.293 0.296 0.285 0.301 31,829,166 0.2960 -2.75%
2000-01-13 0 1.090 1.090 1.100 1.090 1.110 2,538,000 2,791,200 1.0998 0.301 0.301 0.304 0.301 0.307 9,187,129 0.3038 -1.80%
2000-01-12 0 1.110 1.100 1.110 1.100 1.120 2,092,000 2,325,340 1.1115 0.307 0.304 0.307 0.304 0.309 7,572,685 0.3071 -1.77%
2000-01-11 0 1.130 1.110 1.130 1.120 1.160 2,566,000 2,919,940 1.1379 0.312 0.307 0.312 0.309 0.320 9,288,484 0.3144 -2.59%
2000-01-10 0 1.160 1.160 1.170 1.150 1.220 4,754,000 5,596,800 1.1773 0.320 0.320 0.323 0.318 0.337 17,208,672 0.3252 0.87%
2000-01-07 0 1.150 1.140 1.150 1.060 1.150 3,726,000 4,145,620 1.1126 0.318 0.315 0.318 0.293 0.318 13,487,487 0.3074 5.50%
2000-01-06 0 1.090 1.090 1.100 1.060 1.110 2,080,000 2,280,140 1.0962 0.301 0.301 0.304 0.293 0.307 7,529,247 0.3028 -3.54%
2000-01-05 0 1.130 1.130 1.150 1.100 1.150 3,060,000 3,438,420 1.1237 0.312 0.312 0.318 0.304 0.318 11,076,680 0.3104 -5.83%
2000-01-04 0 1.200 1.170 1.200 1.120 1.210 5,366,000 6,326,580 1.1790 0.332 0.323 0.332 0.309 0.334 19,424,008 0.3257 6.19%
2000-01-03 0 1.130 1.130 1.140 1.120 1.150 6,784,000 7,662,980 1.1296 0.312 0.312 0.315 0.309 0.318 24,556,927 0.3120 2.73%
1999-12-30 0 1.100 1.070 1.100 1.030 1.110 1,042,000 1,121,260 1.0761 0.304 0.296 0.304 0.285 0.307 3,771,863 0.2973 0.00%
1999-12-29 0 1.100 1.100 - 1.030 1.100 3,696,000 3,868,880 1.0468 0.304 0.304 - 0.285 0.304 13,378,892 0.2892 4.76%
1999-12-28 0 1.050 1.050 1.060 1.020 1.070 7,900,000 8,310,180 1.0519 0.290 0.290 0.293 0.282 0.296 28,596,658 0.2906 -2.78%
1999-12-24 0 1.080 1.070 1.080 1.050 1.090 6,124,000 6,564,840 1.0720 0.298 0.296 0.298 0.290 0.301 22,167,839 0.2961 0.00%
1999-12-23 0 1.080 1.070 1.080 1.060 1.100 5,258,000 5,700,340 1.0841 0.298 0.296 0.298 0.293 0.304 19,033,067 0.2995 -1.82%
1999-12-22 0 1.100 1.100 1.110 1.100 1.150 2,024,000 2,281,580 1.1273 0.304 0.304 0.307 0.304 0.318 7,326,536 0.3114 -2.65%
1999-12-21 0 1.130 1.140 1.150 1.120 1.140 3,318,000 3,752,400 1.1309 0.312 0.315 0.318 0.309 0.315 12,010,596 0.3124 0.00%
1999-12-20 0 1.130 1.130 1.140 1.130 1.140 1,026,000 1,163,880 1.1344 0.312 0.312 0.315 0.312 0.315 3,713,946 0.3134 -1.74%
1999-12-17 0 1.150 1.150 1.160 1.140 1.170 2,858,000 3,299,720 1.1546 0.318 0.318 0.320 0.315 0.323 10,345,474 0.3190 0.88%
1999-12-16 0 1.140 1.130 1.140 1.140 1.160 4,264,000 4,882,658 1.1451 0.315 0.312 0.315 0.315 0.320 15,434,955 0.3163 0.00%
1999-12-15 0 1.140 1.130 1.140 1.120 1.160 6,012,800 6,881,460 1.1445 0.315 0.312 0.315 0.309 0.320 21,765,314 0.3162 -3.39%
1999-12-14 0 1.180 1.150 1.180 1.140 1.190 16,154,000 18,734,160 1.1597 0.326 0.318 0.326 0.315 0.329 58,474,735 0.3204 3.51%
1999-12-13 0 1.140 1.130 1.140 1.130 1.150 8,288,000 9,396,860 1.1338 0.315 0.312 0.315 0.312 0.318 30,001,152 0.3132 2.70%
1999-12-10 0 1.110 1.110 1.120 1.100 1.190 11,816,000 13,292,200 1.1249 0.307 0.307 0.309 0.304 0.329 42,771,912 0.3108 -3.48%
1999-12-09 0 1.150 1.150 1.160 1.150 1.190 6,400,000 7,440,420 1.1626 0.318 0.318 0.320 0.318 0.329 23,166,912 0.3212 -3.36%
1999-12-08 0 1.190 1.190 1.200 1.190 1.230 8,420,000 10,074,900 1.1965 0.329 0.329 0.332 0.329 0.340 30,478,969 0.3306 -0.83%
1999-12-07 0 1.200 1.210 1.220 1.190 1.230 11,372,000 13,723,660 1.2068 0.332 0.334 0.337 0.329 0.340 41,164,708 0.3334 0.84%
1999-12-06 0 1.190 1.190 1.200 1.160 1.230 14,541,000 17,308,613 1.1903 0.329 0.329 0.332 0.320 0.340 52,635,949 0.3288 3.48%
1999-12-03 0 1.150 1.140 1.150 1.120 1.190 11,492,000 13,299,700 1.1573 0.318 0.315 0.318 0.309 0.329 41,599,087 0.3197 3.60%
1999-12-02 0 1.110 1.100 1.110 1.110 1.140 6,282,000 7,067,620 1.1251 0.307 0.304 0.307 0.307 0.315 22,739,773 0.3108 1.83%
1999-12-01 0 1.090 1.080 1.090 1.060 1.110 4,892,000 5,367,160 1.0971 0.301 0.298 0.301 0.293 0.307 17,708,209 0.3031 0.93%
1999-11-30 0 1.080 1.070 1.080 1.020 1.100 6,346,000 6,684,440 1.0533 0.298 0.296 0.298 0.282 0.304 22,971,442 0.2910 2.86%
1999-11-29 0 1.050 1.050 1.060 1.050 1.100 6,098,000 6,508,020 1.0672 0.290 0.290 0.293 0.290 0.304 22,073,724 0.2948 -1.87%
1999-11-26 0 1.070 1.060 1.070 1.060 1.120 5,121,000 5,562,550 1.0862 0.296 0.293 0.296 0.293 0.309 18,537,150 0.3001 0.00%
1999-11-25 0 1.070 1.070 1.080 1.060 1.130 6,592,000 7,245,640 1.0992 0.296 0.296 0.298 0.293 0.312 23,861,920 0.3036 -5.31%
1999-11-24 0 1.130 1.130 1.140 1.110 1.180 15,670,700 18,060,392 1.1525 0.312 0.312 0.315 0.307 0.326 56,725,271 0.3184 -3.42%
1999-11-23 0 1.170 1.180 1.190 1.150 1.180 4,832,000 5,645,660 1.1684 0.323 0.326 0.329 0.318 0.326 17,491,019 0.3228 0.00%
1999-11-22 0 1.170 1.170 1.180 1.160 1.190 8,604,000 10,115,180 1.1756 0.323 0.323 0.326 0.320 0.329 31,145,018 0.3248 -0.85%
1999-11-19 0 1.180 1.180 1.190 1.170 1.230 6,001,000 7,159,370 1.1930 0.326 0.326 0.329 0.323 0.340 21,722,600 0.3296 -2.48%
1999-11-18 0 1.210 1.200 1.210 1.200 1.250 1,854,000 2,250,260 1.2137 0.334 0.332 0.334 0.332 0.345 6,711,165 0.3353 -0.82%
1999-11-17 0 1.220 1.210 1.220 1.200 1.280 3,668,000 4,491,780 1.2246 0.337 0.334 0.337 0.332 0.354 13,277,537 0.3383 -3.94%
1999-11-16 0 1.270 1.270 1.290 1.250 1.300 14,776,000 18,884,620 1.2781 0.351 0.351 0.356 0.345 0.359 53,486,609 0.3531 3.25%
1999-11-15 0 1.230 1.230 1.240 1.180 1.240 6,326,000 7,688,040 1.2153 0.340 0.340 0.343 0.326 0.343 22,899,045 0.3357 6.03%
1999-11-12 0 1.160 1.160 1.170 1.160 1.200 3,788,000 4,450,580 1.1749 0.320 0.320 0.323 0.320 0.332 13,711,916 0.3246 -1.69%
1999-11-11 0 1.180 1.180 1.190 1.170 1.250 4,608,000 5,534,180 1.2010 0.326 0.326 0.329 0.323 0.345 16,680,177 0.3318 -4.84%
1999-11-10 0 1.240 1.230 1.250 1.190 1.240 4,628,000 5,631,060 1.2167 0.343 0.340 0.345 0.329 0.343 16,752,574 0.3361 5.08%
1999-11-09 0 1.180 1.180 1.190 1.170 1.210 3,151,000 3,729,900 1.1837 0.326 0.326 0.329 0.323 0.334 11,406,085 0.3270 -1.67%
1999-11-08 0 1.200 1.190 1.200 1.190 1.220 1,915,000 2,305,650 1.2040 0.332 0.329 0.332 0.329 0.337 6,931,975 0.3326 -1.64%
1999-11-05 0 1.220 1.210 1.230 1.210 1.250 5,163,000 6,362,940 1.2324 0.337 0.334 0.340 0.334 0.345 18,689,183 0.3405 0.00%
1999-11-04 0 1.220 1.210 1.230 1.190 1.230 8,158,000 9,868,520 1.2097 0.337 0.334 0.340 0.329 0.340 29,530,574 0.3342 5.17%
1999-11-03 0 1.160 1.170 1.200 1.140 1.200 8,105,000 9,467,980 1.1682 0.320 0.323 0.332 0.315 0.332 29,338,723 0.3227 -3.33%
1999-11-02 0 1.200 1.190 1.210 1.200 1.220 2,890,000 3,471,800 1.2013 0.332 0.329 0.334 0.332 0.337 10,461,309 0.3319 -1.64%
1999-11-01 0 1.220 1.220 1.240 1.210 1.240 1,136,000 1,389,460 1.2231 0.337 0.337 0.343 0.334 0.343 4,112,127 0.3379 -1.61%
1999-10-29 0 1.240 1.230 1.250 1.220 1.250 1,628,000 1,997,760 1.2271 0.343 0.340 0.345 0.337 0.345 5,893,083 0.3390 1.64%
1999-10-28 0 1.220 1.220 1.240 1.210 1.250 2,192,000 2,705,900 1.2344 0.337 0.337 0.343 0.334 0.345 7,934,668 0.3410 -0.81%
1999-10-27 0 1.230 1.230 1.250 1.210 1.270 2,412,000 3,001,960 1.2446 0.340 0.340 0.345 0.334 0.351 8,731,030 0.3438 0.00%
1999-10-26 0 1.230 1.230 1.240 1.230 1.310 2,644,000 3,317,000 1.2545 0.340 0.340 0.343 0.340 0.362 9,570,831 0.3466 -6.82%
1999-10-25 0 1.320 1.310 1.320 1.300 1.330 8,476,000 11,083,370 1.3076 0.365 0.362 0.365 0.359 0.367 30,681,680 0.3612 0.76%
1999-10-22 0 1.310 1.300 1.310 1.210 1.330 21,329,000 27,611,840 1.2946 0.362 0.359 0.362 0.334 0.367 77,207,356 0.3576 9.17%
1999-10-21 0 1.200 1.200 1.210 1.180 1.230 6,965,000 8,393,900 1.2052 0.332 0.332 0.334 0.326 0.340 25,212,116 0.3329 1.69%
1999-10-20 0 1.180 1.170 1.190 1.160 1.200 6,732,000 7,985,520 1.1862 0.326 0.323 0.329 0.320 0.332 24,368,696 0.3277 3.51%
1999-10-19 0 1.140 1.140 1.150 1.110 1.180 16,324,000 18,572,270 1.1377 0.315 0.315 0.318 0.307 0.326 59,090,106 0.3143 -2.56%
1999-10-15 0 1.170 1.160 1.170 1.150 1.200 5,806,000 6,823,020 1.1752 0.323 0.320 0.323 0.318 0.332 21,016,733 0.3246 -1.68%
1999-10-14 0 1.190 1.180 1.190 1.130 1.210 6,936,000 8,195,780 1.1816 0.329 0.326 0.329 0.312 0.334 25,107,141 0.3264 3.48%
1999-10-13 0 1.150 1.130 1.150 1.130 1.170 6,290,000 7,194,100 1.1437 0.318 0.312 0.318 0.312 0.323 22,768,731 0.3160 -2.54%
1999-10-12 0 1.180 1.170 1.180 1.150 1.190 10,014,000 11,719,300 1.1703 0.326 0.323 0.326 0.318 0.329 36,248,978 0.3233 1.72%
1999-10-11 0 1.160 1.160 1.170 1.160 1.230 11,286,000 13,335,140 1.1816 0.320 0.320 0.323 0.320 0.340 40,853,402 0.3264 -4.92%
1999-10-08 0 1.220 1.210 1.220 1.210 1.240 2,720,000 3,315,600 1.2190 0.337 0.334 0.337 0.334 0.343 9,845,938 0.3367 -0.81%
1999-10-07 0 1.230 1.230 1.240 1.230 1.270 4,602,000 5,744,500 1.2483 0.340 0.340 0.343 0.340 0.351 16,658,458 0.3448 -0.81%
1999-10-06 0 1.240 1.230 1.240 1.200 1.260 5,754,000 7,148,080 1.2423 0.343 0.340 0.343 0.332 0.348 20,828,502 0.3432 3.33%
1999-10-05 0 1.200 1.200 1.210 1.180 1.220 4,308,000 5,186,460 1.2039 0.332 0.332 0.334 0.326 0.337 15,594,228 0.3326 -0.83%
1999-10-04 0 1.210 1.200 1.210 1.200 1.260 3,584,000 4,422,300 1.2339 0.334 0.332 0.334 0.332 0.348 12,973,471 0.3409 -1.63%
1999-09-30 0 1.230 1.230 1.240 1.230 1.270 9,224,000 11,513,680 1.2482 0.340 0.340 0.343 0.340 0.351 33,389,313 0.3448 -1.60%
1999-09-29 0 1.250 1.240 1.250 1.230 1.280 14,472,000 18,221,600 1.2591 0.345 0.343 0.345 0.340 0.354 52,386,181 0.3478 -0.79%
1999-09-28 0 1.260 1.260 1.280 1.260 1.290 5,890,000 7,561,600 1.2838 0.348 0.348 0.354 0.348 0.356 21,320,799 0.3547 0.00%
1999-09-27 0 1.260 1.250 1.270 1.250 1.310 3,050,000 3,878,680 1.2717 0.348 0.345 0.351 0.345 0.362 11,040,482 0.3513 -3.08%
1999-09-24 0 1.300 1.290 1.300 1.280 1.320 3,656,000 4,755,860 1.3008 0.359 0.356 0.359 0.354 0.365 13,234,099 0.3594 -1.52%
1999-09-23 0 1.320 1.310 1.330 1.310 1.360 5,328,000 7,093,620 1.3314 0.365 0.362 0.367 0.362 0.376 19,286,455 0.3678 1.54%
1999-09-22 0 1.300 1.300 1.310 1.280 1.350 7,984,000 10,446,780 1.3085 0.359 0.359 0.362 0.354 0.373 28,900,723 0.3615 -3.70%
1999-09-21 0 1.350 1.350 1.360 1.350 1.410 8,434,000 11,593,620 1.3746 0.373 0.373 0.376 0.373 0.390 30,529,647 0.3797 -1.46%
1999-09-20 0 1.370 1.370 1.380 1.370 1.430 5,233,000 7,278,630 1.3909 0.378 0.378 0.381 0.378 0.395 18,942,571 0.3842 -4.20%
1999-09-17 0 1.430 1.430 1.440 1.430 1.470 12,127,000 17,461,130 1.4399 0.395 0.395 0.398 0.395 0.406 43,897,679 0.3978 -0.69%
1999-09-15 0 1.440 1.440 1.450 1.440 1.470 4,436,000 6,441,040 1.4520 0.398 0.398 0.401 0.398 0.406 16,057,566 0.4011 -2.70%
1999-09-14 0 1.480 1.470 1.480 1.470 1.500 5,665,000 8,390,860 1.4812 0.409 0.406 0.409 0.406 0.414 20,506,337 0.4092 -1.99%
1999-09-13 0 1.510 1.500 1.510 1.490 1.560 8,456,000 12,850,340 1.5197 0.417 0.414 0.417 0.412 0.431 30,609,283 0.4198 -1.95%
1999-09-10 0 1.540 1.530 1.540 1.530 1.550 14,924,000 22,911,640 1.5352 0.425 0.423 0.425 0.423 0.428 54,022,344 0.4241 1.32%
1999-09-09 0 1.520 1.520 1.530 1.490 1.540 15,940,000 24,167,420 1.5161 0.420 0.420 0.423 0.412 0.425 57,700,091 0.4188 3.40%
1999-09-08 0 1.470 1.470 1.480 1.470 1.520 9,364,000 13,987,200 1.4937 0.406 0.406 0.409 0.406 0.420 33,896,089 0.4126 -1.34%
1999-09-07 0 1.490 1.490 1.500 1.480 1.600 28,422,000 43,789,260 1.5407 0.412 0.412 0.414 0.409 0.442 102,882,810 0.4256 -4.49%
1999-09-06 0 1.560 1.560 1.570 1.480 1.570 25,280,000 38,370,940 1.5178 0.431 0.431 0.434 0.409 0.434 91,509,304 0.4193 6.12%
1999-09-03 0 1.470 1.460 1.470 1.430 1.490 15,108,000 21,849,600 1.4462 0.406 0.403 0.406 0.395 0.412 54,688,393 0.3995 -0.68%
1999-09-02 0 1.480 1.470 1.480 1.440 1.550 18,738,000 27,859,760 1.4868 0.409 0.406 0.409 0.398 0.428 67,828,376 0.4107 -0.67%
1999-09-01 0 1.490 1.480 1.500 1.470 1.590 17,363,000 26,578,830 1.5308 0.412 0.409 0.414 0.406 0.439 62,851,110 0.4229 -3.87%
1999-08-31 0 1.550 1.550 1.560 1.540 1.660 54,887,000 88,144,530 1.6059 0.428 0.428 0.431 0.425 0.459 198,681,613 0.4436 -4.32%
1999-08-30 0 1.620 1.620 1.630 1.470 1.640 49,053,500 77,075,135 1.5712 0.448 0.448 0.450 0.406 0.453 177,565,335 0.4341 11.72%
1999-08-27 0 1.450 1.430 1.450 1.420 1.460 5,216,000 7,485,900 1.4352 0.401 0.395 0.401 0.392 0.403 18,881,034 0.3965 -0.68%
1999-08-26 0 1.460 1.450 1.460 1.450 1.520 6,712,000 9,989,180 1.4883 0.403 0.401 0.403 0.401 0.420 24,296,299 0.4111 -1.35%
1999-08-25 0 1.480 1.480 1.490 1.470 1.560 13,586,000 20,581,680 1.5149 0.409 0.409 0.412 0.406 0.431 49,179,011 0.4185 -1.33%
1999-08-24 0 1.500 1.480 1.500 1.440 1.500 3,820,000 5,615,220 1.4700 0.414 0.409 0.414 0.398 0.414 13,827,751 0.4061 2.74%
1999-08-23 0 1.460 1.460 1.470 1.430 1.540 4,172,000 6,148,640 1.4738 0.403 0.403 0.406 0.395 0.425 15,101,931 0.4071 -3.95%
1999-08-20 0 1.520 1.520 1.530 1.440 1.550 28,382,000 41,948,304 1.4780 0.420 0.420 0.423 0.398 0.428 102,738,017 0.4083 0.00%
1999-08-19 0 1.520 1.510 1.520 1.350 1.530 42,534,000 60,919,580 1.4323 0.420 0.417 0.420 0.373 0.423 153,965,852 0.3957 14.29%
1999-08-18 0 1.330 1.320 1.330 1.230 1.340 19,730,000 25,552,220 1.2951 0.367 0.365 0.367 0.340 0.370 71,419,247 0.3578 10.83%
1999-08-17 0 1.200 1.200 1.210 1.180 1.230 6,970,000 8,373,240 1.2013 0.332 0.332 0.334 0.326 0.340 25,230,216 0.3319 2.56%
1999-08-16 0 1.170 1.170 1.180 1.150 1.210 3,546,000 4,169,280 1.1758 0.323 0.323 0.326 0.318 0.334 12,835,917 0.3248 1.74%
1999-08-13 0 1.150 1.140 1.150 1.120 1.180 4,152,000 4,775,400 1.1501 0.318 0.315 0.318 0.309 0.326 15,029,534 0.3177 -1.71%
1999-08-12 0 1.170 1.170 1.180 1.150 1.180 4,494,000 5,259,660 1.1704 0.323 0.323 0.326 0.318 0.326 16,267,516 0.3233 3.54%
1999-08-11 0 1.130 1.120 1.130 1.070 1.140 5,092,000 5,660,960 1.1117 0.312 0.309 0.312 0.296 0.315 18,432,175 0.3071 0.89%
1999-08-10 0 1.120 1.110 1.130 1.020 1.180 12,250,000 13,445,340 1.0976 0.309 0.307 0.312 0.282 0.326 44,342,918 0.3032 -1.75%
1999-08-09 0 1.140 1.140 1.160 1.140 1.200 9,723,000 11,421,712 1.1747 0.315 0.315 0.320 0.315 0.332 35,195,608 0.3245 -6.56%
1999-08-06 0 1.220 1.220 1.250 1.190 1.240 6,434,000 7,802,480 1.2127 0.337 0.337 0.345 0.329 0.343 23,289,987 0.3350 0.00%
1999-08-05 0 1.220 1.210 1.230 1.200 1.290 6,278,000 7,812,900 1.2445 0.337 0.334 0.340 0.332 0.356 22,725,293 0.3438 -3.17%
1999-08-04 0 1.260 1.260 1.270 1.260 1.360 9,059,000 11,749,897 1.2970 0.348 0.348 0.351 0.348 0.376 32,792,041 0.3583 -6.67%
1999-08-03 0 1.350 1.340 1.350 1.310 1.380 10,412,000 14,053,680 1.3498 0.373 0.370 0.373 0.362 0.381 37,689,671 0.3729 3.05%
1999-08-02 0 1.310 1.310 1.320 1.280 1.330 8,886,000 11,617,340 1.3074 0.362 0.362 0.365 0.354 0.367 32,165,810 0.3612 1.55%
1999-07-30 0 1.290 1.290 1.300 1.230 1.320 15,218,000 19,657,780 1.2917 0.356 0.356 0.359 0.340 0.365 55,086,574 0.3569 -1.53%
1999-07-29 0 1.310 1.310 1.320 1.280 1.350 6,580,000 8,636,080 1.3125 0.362 0.362 0.365 0.354 0.373 23,818,482 0.3626 -2.24%
1999-07-28 0 1.340 1.350 1.360 1.320 1.380 16,855,000 22,807,120 1.3531 0.370 0.373 0.376 0.365 0.381 61,012,236 0.3738 3.08%
1999-07-27 0 1.300 1.300 1.310 1.190 1.310 19,718,000 24,364,750 1.2357 0.359 0.359 0.362 0.329 0.362 71,375,809 0.3414 11.11%
1999-07-26 0 1.170 1.160 1.170 1.120 1.360 22,584,000 27,738,940 1.2283 0.323 0.320 0.323 0.309 0.376 81,750,242 0.3393 -12.69%
1999-07-23 0 1.340 1.310 1.340 1.320 1.440 4,786,000 6,471,680 1.3522 0.370 0.362 0.370 0.365 0.398 17,324,507 0.3736 -7.59%
1999-07-22 0 1.450 1.450 1.460 1.430 1.500 2,910,000 4,267,600 1.4665 0.401 0.401 0.403 0.395 0.414 10,533,706 0.4051 -2.03%
1999-07-21 0 1.480 1.480 1.500 1.480 1.510 18,512,000 27,697,540 1.4962 0.409 0.409 0.414 0.409 0.417 67,010,294 0.4133 0.00%
1999-07-20 0 1.480 1.480 1.500 1.460 1.510 14,184,000 20,955,740 1.4774 0.409 0.409 0.414 0.403 0.417 51,343,670 0.4081 -0.67%
1999-07-19 0 1.490 1.490 1.500 1.490 1.510 5,726,000 8,566,640 1.4961 0.412 0.412 0.414 0.412 0.417 20,727,147 0.4133 -1.32%
1999-07-16 0 1.510 1.510 1.530 1.500 1.560 8,573,000 12,999,370 1.5163 0.417 0.417 0.423 0.414 0.431 31,032,803 0.4189 -3.82%
1999-07-15 0 1.570 1.570 1.580 1.530 1.580 10,711,000 16,626,790 1.5523 0.434 0.434 0.436 0.423 0.436 38,772,000 0.4288 2.61%
1999-07-14 0 1.530 1.530 1.540 1.520 1.590 39,366,000 61,448,580 1.5610 0.423 0.423 0.425 0.420 0.439 142,498,231 0.4312 -3.16%
1999-07-13 0 1.580 1.580 1.590 1.580 1.610 7,207,000 11,447,090 1.5883 0.436 0.436 0.439 0.436 0.445 26,088,115 0.4388 -0.63%
1999-07-12 0 1.590 1.590 1.600 1.580 1.630 14,666,000 23,569,900 1.6071 0.439 0.439 0.442 0.436 0.450 53,088,428 0.4440 -1.24%
1999-07-09 0 1.610 1.600 1.610 1.600 1.630 7,479,000 12,062,530 1.6129 0.445 0.442 0.445 0.442 0.450 27,072,709 0.4456 0.62%
1999-07-08 0 1.600 1.590 1.610 1.590 1.650 14,434,000 23,363,020 1.6186 0.442 0.439 0.445 0.439 0.456 52,248,627 0.4472 0.63%
1999-07-07 0 1.590 1.580 1.590 1.580 1.620 38,648,000 61,679,860 1.5959 0.439 0.436 0.439 0.436 0.448 139,899,193 0.4409 -1.85%
1999-07-06 0 1.620 1.610 1.620 1.610 1.700 43,932,000 72,854,934 1.6584 0.448 0.445 0.448 0.445 0.470 159,026,375 0.4581 -4.71%
1999-07-05 0 1.700 1.690 1.700 1.660 1.750 36,417,000 62,107,310 1.7054 0.470 0.467 0.470 0.459 0.483 131,823,352 0.4711 -1.16%
1999-07-02 0 1.720 1.710 1.730 1.700 1.810 95,690,000 166,621,546 1.7413 0.475 0.472 0.478 0.470 0.500 346,381,540 0.4810 -1.71%
1999-06-30 0 1.750 1.750 1.760 1.650 1.800 170,660,000 298,411,080 1.7486 0.483 0.483 0.486 0.456 0.497 617,760,201 0.4831

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top